Italia markets close in 35 minutes

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5540-0,0040 (-0,09%)
Al 03:40PM WET. Mercato aperto.
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 20234,56004,59004,55204,55404,55402.193.427
31 gen 2023------
30 gen 20234,65204,65904,58304,59804,59806.596.470
27 gen 20234,74404,74404,65604,67304,67307.169.177
26 gen 20234,79004,80404,74104,75404,75405.171.439
25 gen 20234,80004,80604,73604,78804,78805.305.112
24 gen 20234,77004,79304,74104,79304,79303.920.840
23 gen 20234,77704,79504,72404,76604,76604.918.037
20 gen 20234,75004,77904,70704,74504,745019.217.712
19 gen 20234,73704,75504,70504,73404,73405.740.563
18 gen 20234,82004,82004,72904,75404,75407.060.633
17 gen 20234,78804,80504,74404,78804,78805.787.139
16 gen 20234,83004,85004,75804,80404,80406.371.432
13 gen 20234,87004,91004,82804,83004,83009.025.713
12 gen 20234,85504,93004,83004,92404,92407.071.678
11 gen 20234,79004,84004,77504,83004,83006.407.969
10 gen 20234,74404,78904,73904,78104,78107.316.413
09 gen 20234,74504,79404,73304,76804,76808.144.364
06 gen 20234,77704,79704,71504,78104,78105.550.801
05 gen 20234,84504,87004,74504,76704,76707.163.115
04 gen 20234,74004,88304,73704,85804,85807.840.977
03 gen 20234,73204,77904,66004,72004,72006.500.697
02 gen 20234,67504,73004,66804,72204,72202.643.753
30 dic 20224,71204,71304,64804,65604,65604.510.130
29 dic 20224,67404,73404,65404,73404,73404.295.187
28 dic 20224,69804,72104,67504,68404,68403.983.294
27 dic 20224,72004,73804,66404,69204,69202.703.621
23 dic 20224,73304,73304,67604,72004,72003.245.869
22 dic 20224,70704,74404,70004,70504,70504.761.455
21 dic 20224,65804,73704,65104,72204,72205.534.654
20 dic 20224,61604,65604,56404,65604,65607.270.827
19 dic 20224,61904,68404,61004,63404,63406.291.344
16 dic 20224,66104,68704,56104,62404,624016.212.413
15 dic 20224,69004,77804,66604,69604,69608.705.780
14 dic 20224,66004,73804,65704,73104,73108.370.215
13 dic 20224,63404,72404,53304,65204,65207.398.295
12 dic 20224,55904,64004,55104,62404,62406.483.194
09 dic 20224,56004,58704,52104,57804,57805.109.509
08 dic 20224,59704,59704,53204,55504,55504.296.845
07 dic 20224,60004,62004,58404,59304,59303.990.560
06 dic 20224,59804,66004,58904,60504,60504.625.579
05 dic 20224,57904,62004,55004,59704,59703.660.470
02 dic 20224,60604,64104,53604,58604,58607.392.079
01 dic 20224,55104,67704,54604,64104,64109.074.448
30 nov 20224,42204,52804,42204,51904,519013.094.403
29 nov 20224,40804,45504,36204,42004,42009.314.450
28 nov 20224,46204,47504,36904,38804,38808.829.862
25 nov 20224,50404,51704,46504,47704,47704.658.872
24 nov 20224,48504,56804,48504,51104,51106.798.240
23 nov 20224,48204,49204,41004,48104,48107.154.340
22 nov 20224,42204,51004,41004,48204,48205.887.911
21 nov 20224,42604,47104,38604,40304,40305.635.433
18 nov 20224,40004,45804,37404,43204,43206.121.526
17 nov 20224,42704,43504,37204,39004,39004.866.886
16 nov 20224,42104,43604,38004,42104,42105.677.619
15 nov 20224,42504,47904,41904,42704,42706.143.360
14 nov 20224,41304,42904,38804,41504,41505.188.692
11 nov 20224,53904,57104,36304,40204,40208.435.267
10 nov 20224,41704,58604,41104,52704,52708.873.208
09 nov 20224,39104,44104,32804,42004,42004.466.170
08 nov 20224,33604,39404,32204,36704,36705.729.243
07 nov 20224,33204,39104,31904,34604,34605.336.942
04 nov 20224,36104,38704,29204,34004,34009.191.959
03 nov 20224,35004,35304,28904,34804,34808.312.132
02 nov 20224,45904,46004,39004,40004,40005.412.069
01 nov 20224,43004,50504,42304,45604,45604.707.443
31 ott 20224,36804,42504,33204,42504,42507.375.269
28 ott 20224,43304,48004,31304,36004,36009.966.130
27 ott 20224,46104,55704,35504,51304,51307.667.923
26 ott 20224,39004,51004,36404,48504,48508.151.415
25 ott 20224,33004,39904,30004,39604,39606.047.487
24 ott 20224,26104,37204,24104,32204,32206.892.450
21 ott 20224,21504,23904,16904,21104,211026.963.029
20 ott 20224,23204,25904,17104,24504,24507.205.773
19 ott 20224,28504,28504,13704,25604,25608.138.713
18 ott 20224,22204,29904,21304,28104,28108.568.379
17 ott 20224,10104,22904,10104,22504,22508.772.312
14 ott 20224,11004,18804,08204,13004,13007.143.142
13 ott 20224,06104,15204,01204,05304,05307.085.903
12 ott 20224,22804,23304,08404,09204,09207.242.407
11 ott 20224,30004,32504,19304,22304,22307.493.604
10 ott 20224,36404,40604,29404,31504,31506.418.766
07 ott 20224,39704,45904,37904,38504,38504.751.060
06 ott 20224,50304,52104,40604,40604,40605.776.250
05 ott 20224,54304,55104,48204,49604,49604.780.088
04 ott 20224,57204,59404,50304,56304,56306.715.443
03 ott 20224,45404,57504,43404,55804,55805.963.474
30 set 20224,47604,51204,43804,44004,440010.835.688
29 set 20224,50004,54004,45504,46904,46907.059.805
28 set 20224,53104,58704,45604,53904,53909.629.527
27 set 20224,65004,67504,54304,55204,55206.404.775
26 set 20224,69804,75504,60404,60804,60806.495.148
23 set 20224,81104,83504,63904,72404,72406.342.465
22 set 20224,94804,95804,80604,82104,82105.877.576
21 set 20224,90004,96604,88404,95504,95505.872.102
20 set 20225,04005,05204,85204,90704,90705.167.786
19 set 20224,96804,99004,84604,94804,94802.735.609
16 set 20224,93505,01204,89604,97204,97209.197.433
15 set 20224,95004,97104,87604,90004,90006.374.697
14 set 20224,97004,98404,93004,95604,95606.259.811
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...