Italia markets closed

EDP - Energias de Portugal, S.A. (EDP.LS)

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,5680-0,0720 (-1,55%)
Alla chiusura: 4:37PM WEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 20214,66704,68004,56804,56804,568012.382.782
16 set 20214,71304,74404,57604,64004,64008.424.170
15 set 20214,80004,81604,67304,70004,700012.076.134
14 set 20214,82504,86504,76804,82304,82307.221.502
13 set 20214,69704,84504,69004,82604,82606.850.352
10 set 20214,69204,72204,64704,66904,66906.373.938
09 set 20214,69404,72804,66004,68504,68506.060.425
08 set 20214,67904,72304,62404,70704,70706.027.820
07 set 20214,77104,77404,68104,68104,68104.527.202
06 set 20214,78604,81204,76604,78804,78802.958.941
03 set 20214,76704,79704,73204,78704,78705.717.241
02 set 20214,78104,80004,73404,74804,74804.277.531
01 set 20214,70004,85304,68104,78704,78709.595.050
31 ago 20214,60304,69804,60304,65204,65207.834.072
30 ago 20214,61004,64304,58004,61604,61602.649.562
27 ago 20214,68604,68604,59504,61004,61003.227.091
26 ago 20214,66704,68704,63404,65704,65703.592.210
25 ago 20214,70104,75704,67604,67704,67704.223.635
24 ago 20214,67204,72704,65804,70804,70805.889.017
23 ago 20214,82504,83504,66004,66004,66008.266.828
20 ago 20214,76304,83904,73204,82604,82604.678.638
19 ago 20214,63904,77204,60904,75504,75508.121.186
18 ago 20214,53204,65804,52204,64904,64903.630.915
17 ago 20214,56004,57704,52004,55104,55104.195.722
16 ago 20214,50004,55804,49704,55804,55802.678.679
13 ago 20214,50204,52104,47304,50904,50902.480.048
12 ago 20214,52404,54904,49904,50004,50003.672.425
11 ago 20214,52604,53504,49904,52104,52103.169.809
10 ago 20214,50004,54204,48104,51704,51704.070.600
09 ago 20214,47504,52804,47504,50304,50304.510.457
06 ago 20214,50804,52404,46804,48504,48506.483.553
05 ago 20214,50104,52004,47004,48504,48504.385.670
04 ago 20214,48204,50204,44904,49004,49005.931.790
03 ago 20214,43304,47204,41904,46004,46004.527.505
02 ago 20214,40304,43404,37604,43404,43404.487.273
30 lug 20214,47004,48004,37704,37704,37706.503.899
29 lug 20214,52004,52404,46604,48004,48004.625.908
28 lug 20214,48004,53104,47504,50604,50604.794.394
27 lug 20214,51704,56604,43004,46704,46704.200.280
26 lug 20214,55504,57204,51804,53204,53203.507.202
23 lug 20214,53804,56904,52704,56904,56903.967.995
22 lug 20214,45704,55804,45504,52004,52003.991.109
21 lug 20214,34004,46704,34004,45004,45004.261.102
20 lug 20214,41504,44104,33904,36104,36105.296.897
19 lug 20214,56504,57604,37404,40004,40008.341.808
16 lug 20214,57504,64004,56904,58904,589010.222.244
15 lug 20214,66004,67804,59004,59604,59606.200.078
14 lug 20214,74804,74804,63204,67504,67505.910.696
13 lug 20214,76304,76404,71404,74904,74903.627.593
12 lug 20214,64204,76904,64204,76904,76904.466.237
09 lug 20214,66604,67604,61804,63604,63604.325.579
08 lug 20214,72504,73704,65504,66004,66005.312.503
07 lug 20214,66304,78204,62704,74104,74107.793.746
06 lug 20214,55104,65304,54804,62804,62805.199.838
05 lug 20214,59504,59504,55004,56504,56502.667.042
02 lug 20214,58304,60804,56004,58604,58603.754.710
01 lug 20214,50204,59404,50204,58004,58005.952.559
30 giu 20214,58004,58004,44604,47004,47009.632.008
29 giu 20214,52104,61004,52104,58104,58104.659.446
28 giu 20214,53404,56004,50004,53904,53905.482.700
25 giu 20214,57104,57104,46604,49704,49706.002.215
24 giu 20214,50104,55404,46404,55304,55304.761.810
23 giu 20214,56404,56704,45004,48304,48307.963.697
22 giu 20214,59904,62104,54104,56904,56905.363.333
21 giu 20214,55504,63104,52604,58504,58505.106.965
18 giu 20214,67904,70404,53604,56804,568015.916.926
17 giu 20214,71504,73504,62904,67504,67507.494.898
16 giu 20214,60504,80304,60504,76304,76309.698.586
15 giu 20214,62804,63504,56004,60104,60105.307.546
14 giu 20214,53504,61604,53404,59904,59904.288.329
11 giu 20214,49904,55304,49604,51904,51904.270.536
10 giu 20214,53904,53904,46004,48804,48804.185.696
09 giu 20214,54404,54804,49704,52704,52703.271.715
08 giu 20214,53704,56304,50904,54004,54004.700.124
07 giu 20214,45504,53804,43504,52804,52804.239.625
04 giu 20214,52104,52204,42404,47904,47904.657.952
03 giu 20214,52004,53904,45104,48704,48704.917.824
02 giu 20214,65504,67304,52504,53004,53005.504.783
01 giu 20214,70904,71704,64704,65604,65606.077.397
31 mag 20214,77204,77204,70104,70504,70503.853.865
28 mag 20214,76804,81704,73304,77804,77804.894.965
27 mag 20214,77604,79604,73404,73404,734014.029.778
26 mag 20214,75504,83204,75504,77704,77705.112.089
25 mag 20214,70004,77304,70004,75304,75305.179.059
24 mag 20214,74804,75904,69104,70204,70202.618.117
21 mag 20214,73404,79104,71804,74204,74206.250.534
20 mag 20214,62504,72704,62004,72004,72006.444.729
19 mag 20214,61204,66004,57704,61604,61605.653.874
18 mag 20214,57504,66804,56104,64404,64406.785.644
17 mag 20214,59904,61304,49904,55104,55106.984.411
14 mag 20214,53004,56004,44404,56004,56009.068.915
13 mag 20214,31204,39804,21204,37604,37605.401.227
12 mag 20214,39004,42604,31204,31204,31208.274.439
11 mag 20214,51404,51904,36804,38104,381011.937.833
10 mag 20214,62004,64704,54104,55604,55605.754.620
07 mag 20214,55804,66304,53504,62004,62006.193.197
06 mag 20214,60304,60304,50104,54504,54506.593.701
05 mag 20214,62004,68004,57004,57004,57005.971.099
04 mag 20214,71104,74904,59404,59804,59807.565.598
03 mag 20214,61604,72504,61604,70804,70803.510.233
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...