Italia markets open in 2 hours 56 minutes

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,62-0,03 (-0,24%)
Alla chiusura: 04:35PM WEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202412,6412,9012,5612,6212,62804.831
24 apr 202412,8012,8112,5912,6512,65767.981
23 apr 202412,8312,9712,5712,8712,87813.301
22 apr 202412,9013,0512,4812,7312,73988.090
19 apr 202412,9413,1412,7412,8312,832.510.637
18 apr 202412,9113,2212,8012,9712,97778.410
17 apr 202412,8213,1312,5512,7912,79910.041
16 apr 202412,6413,0912,6112,8312,83606.179
15 apr 202413,1713,2712,7512,7512,75720.158
12 apr 202412,8913,3512,8113,1113,11995.608
11 apr 202412,4113,1112,3512,8112,811.250.666
10 apr 202412,5912,9012,1712,4312,431.283.284
09 apr 202412,1512,5012,0212,5012,501.019.053
08 apr 202412,0012,2111,9212,1612,16823.266
05 apr 202412,3012,4111,9112,0012,001.171.211
04 apr 202412,3812,4512,1612,3512,351.044.959
03 apr 202412,4012,4012,0512,3112,311.093.632
02 apr 202412,5412,7812,3912,3912,391.293.672
28 mar 202412,9012,9012,5512,5512,551.249.744
27 mar 202412,6012,9812,4412,9012,90854.937
26 mar 202412,5812,6512,4012,5512,55617.821
25 mar 202412,9012,9012,4812,5712,57666.086
22 mar 202412,6513,1312,6212,9512,95651.123
21 mar 202413,0313,1512,6312,6712,67818.617
20 mar 202412,7012,9812,5812,8912,89395.322
19 mar 202412,9612,9812,6112,6612,661.002.242
18 mar 202412,9613,1412,7612,9912,99737.888
15 mar 202413,2913,5313,1313,1513,151.655.785
14 mar 202413,2013,7313,1313,2513,25999.768
13 mar 202413,6913,7613,1113,1813,18869.647
12 mar 202414,1414,3013,5913,5913,591.040.129
11 mar 202414,1514,3813,9914,1914,19808.081
08 mar 202414,3614,3613,7914,1514,151.284.823
07 mar 202413,7714,4313,6914,3514,351.581.893
06 mar 202413,3513,9213,2713,7713,771.440.964
05 mar 202413,1013,4513,0013,4113,41766.774
04 mar 202413,0113,1312,8413,0513,05748.561
01 mar 202412,9613,1912,7813,0113,011.127.496
29 feb 202412,9313,1012,2412,6012,602.742.037
28 feb 202413,1613,3812,3512,7112,711.808.543
27 feb 202412,9313,3812,8913,3813,381.320.010
26 feb 202413,3813,4212,9412,9612,96734.607
23 feb 202413,4213,5413,1413,3313,33559.496
22 feb 202413,8113,8613,4013,4013,40739.875
21 feb 202413,7313,8813,6613,7613,76540.224
20 feb 202413,9814,0213,7213,8213,82629.796
19 feb 202414,1514,4013,9614,0614,06486.021
16 feb 202414,2714,3513,8414,1514,15803.483
15 feb 202414,0714,4514,0214,3014,30676.870
14 feb 202413,8914,0613,8213,9413,94665.021
13 feb 202414,2014,3813,9013,9013,90865.246
12 feb 202414,2014,3514,1514,2014,20441.999
09 feb 202414,1014,1313,9014,1014,10620.901
08 feb 202414,2414,3213,9614,0514,05864.684
07 feb 202414,5914,6914,1914,3014,30742.472
06 feb 202414,5014,5914,2614,4214,421.054.899
05 feb 202414,7314,9514,5714,6114,61608.093
02 feb 202415,0915,2014,7214,7414,74444.105
01 feb 202414,9415,2114,9014,9814,98713.779
31 gen 202414,6915,2214,6315,0515,05992.755
30 gen 202414,8414,9614,7214,7414,741.104.029
29 gen 202414,9415,0214,5814,8514,851.185.057
26 gen 202415,4415,5514,7714,9814,981.169.008
25 gen 202415,5615,6915,1515,4015,40745.661
24 gen 202415,9415,9515,5715,5815,58605.218
23 gen 202415,8216,0315,5815,6915,69902.629
22 gen 202415,8715,9015,5215,8115,81534.047
19 gen 202415,5915,9815,5615,8215,82893.534
18 gen 202415,6815,7515,4515,5815,58695.516
17 gen 202415,9015,9215,3215,7715,771.316.866
16 gen 202416,6016,6015,8916,0516,05935.858
15 gen 202416,6316,8016,5616,6616,66554.517
12 gen 202416,8617,1116,8417,0117,01533.570
11 gen 202417,3017,4816,9316,9316,93707.844
10 gen 202417,2217,3617,1417,1417,14860.409
09 gen 202417,3617,4117,1617,2317,23719.848
08 gen 202417,1917,5317,0617,3417,34580.686
05 gen 202417,5417,7517,1817,6817,68702.854
04 gen 202417,6717,8817,4117,6617,66538.797
03 gen 202417,9418,0017,5017,6717,67543.335
02 gen 202418,6018,7317,9517,9917,99766.481
29 dic 202318,5518,6818,4618,5218,52286.711
28 dic 202318,5318,6418,4718,5218,52615.526
27 dic 202318,4218,6918,3318,5418,54453.202
22 dic 202318,1518,5018,0518,5018,50694.896
21 dic 202317,7918,2717,6418,2718,27540.736
20 dic 202317,8017,9217,5417,8717,87787.261
19 dic 202317,6617,9217,6517,8017,80538.941
18 dic 202317,8918,0717,5617,6717,67547.305
15 dic 202318,0318,4217,9718,0518,052.196.404
14 dic 202317,6018,3017,5518,1118,111.476.270
13 dic 202316,3817,0216,3316,9316,93687.761
12 dic 202316,7316,9316,2716,3816,38636.389
11 dic 202317,4317,4316,7316,7316,731.133.929
08 dic 202317,4017,7517,3017,4217,42639.535
07 dic 202317,5617,7617,4117,5017,50596.159
06 dic 202317,1517,6016,9217,6017,60868.604
05 dic 202316,6317,1116,4817,1017,10762.492
04 dic 202316,7516,9616,4716,5916,59511.879
01 dic 202316,6716,7316,4916,7216,72687.324
*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...