Italia markets closed

EDP Renováveis, S.A. (EDRVF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,18+0,59 (+3,78%)
In data: 03:10PM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202416,1816,1816,1816,1816,18355
30 mag 202415,5915,5915,5915,5915,59100
29 mag 202415,3415,4915,3415,4915,4941.500
28 mag 202415,8215,8215,8215,8215,82-
24 mag 202415,8215,8215,8215,8215,82100
23 mag 202415,9115,9115,8215,8215,82500
22 mag 202416,3016,3016,3016,3016,30200
21 mag 202416,2816,2816,2816,2816,28-
20 mag 202416,2816,2816,2816,2816,28-
17 mag 202416,2816,2816,2816,2816,28-
16 mag 202416,2316,2816,2316,2816,282.800
15 mag 202416,3616,3616,3616,3616,36300
14 mag 202415,5715,5715,5715,5715,57-
13 mag 202415,5315,5715,1515,5715,572.000
10 mag 202415,9715,9715,9715,9715,97600
09 mag 202415,4915,6815,4915,6815,68200
08 mag 202414,7514,7514,7514,7514,75-
07 mag 202414,8514,8514,7514,7514,75600
06 mag 202413,4313,4313,4313,4313,43-
03 mag 202413,4313,4313,4313,4313,43-
02 mag 202413,4313,4313,4313,4313,43-
02 mag 20240.215 Dividendo
01 mag 202413,4313,4313,4313,4313,22-
30 apr 202413,4313,4313,4313,4313,22200
29 apr 202413,7113,7113,7113,7113,49-
26 apr 202413,7113,7113,7113,7113,49400
25 apr 202413,5213,5213,5213,5213,30100
24 apr 202413,5513,5513,5513,5513,3312.100
23 apr 202413,5513,5513,5513,5513,33-
22 apr 202413,5513,5513,5513,5513,33-
19 apr 202413,5513,5513,5513,5513,33400
18 apr 202413,7913,7913,7913,7913,57-
17 apr 202413,7913,7913,7913,7913,57-
16 apr 202413,7913,7913,7913,7913,57-
15 apr 202413,7913,7913,7913,7913,57100
12 apr 202413,7913,7913,7913,7913,57-
11 apr 202414,0414,0413,6413,7913,573.800
10 apr 202413,4213,4213,2613,2613,051.100
09 apr 202413,5313,5313,5313,5313,31400
08 apr 202413,1913,1913,1913,1912,98200
05 apr 202412,9412,9412,9412,9412,73200
04 apr 202413,4213,4213,2713,2713,06400
03 apr 202413,3013,3013,3013,3013,09700
02 apr 202413,3513,3513,3513,3513,144.300
01 apr 202413,5213,5213,5213,5213,302.100
28 mar 202413,6713,6713,6013,6013,38400
27 mar 202413,8414,0013,8414,0013,783.100
26 mar 202413,7013,7013,6213,6213,40800
25 mar 202413,6413,6413,6413,6413,42200
22 mar 202413,9914,0113,9914,0113,791.000
21 mar 202413,7913,7913,7913,7913,57-
20 mar 202413,7913,7913,7913,7913,57-
19 mar 202413,6813,7913,6813,7913,574.200
18 mar 202414,0814,0813,9614,0713,842.500
15 mar 202414,3514,3514,3514,3514,12-
14 mar 202414,3514,3514,3514,3514,12200
13 mar 202414,7114,7114,7114,7114,47-
12 mar 202414,9114,9114,7114,7114,47200
11 mar 202415,3715,3715,3715,3715,12-
08 mar 202415,4415,4415,3715,3715,122.000
07 mar 202415,5615,6815,5615,6415,393.000
06 mar 202415,1315,1315,1315,1314,89500
05 mar 202414,6114,6114,5314,5314,304.300
04 mar 202414,2214,2214,2214,2213,99200
01 mar 202414,1814,2114,1814,2113,98200
29 feb 202413,6713,6713,6713,6713,45100
28 feb 202413,8213,9013,8213,9013,68200
27 feb 202414,0114,0114,0114,0113,796.200
26 feb 202413,9514,2213,9514,0113,7918.000
23 feb 202414,2014,2014,2014,2013,97300
22 feb 202414,3914,3914,3914,3914,16900
21 feb 202415,0215,0215,0215,0214,78500
20 feb 202415,0615,0615,0615,0614,8211.300
16 feb 202415,4315,4315,4315,4315,181.500
15 feb 202415,1315,1315,1315,1314,89-
14 feb 202415,2115,2115,1315,1314,893.000
13 feb 202414,7614,7614,7614,7614,52300
12 feb 202415,4515,4515,4515,4515,20-
09 feb 202415,4515,4515,4515,4515,20-
08 feb 202415,4515,4515,4515,4515,20-
07 feb 202415,4515,4515,4515,4515,20-
06 feb 202415,2115,6715,2115,4515,2021.200
05 feb 202415,7615,7615,7615,7615,51-
02 feb 202415,7615,7615,7615,7615,513.000
01 feb 202416,0816,0816,0816,0815,82-
31 gen 202416,5116,5116,0816,0815,822.300
30 gen 202415,8615,8815,8015,8015,552.900
29 gen 202416,9316,9316,9316,9316,66-
26 gen 202416,9316,9316,9316,9316,66100
25 gen 202416,9316,9316,9316,9316,66400
24 gen 202417,4417,4417,4417,4417,16-
23 gen 202417,4417,4417,4417,4417,16-
22 gen 202417,4417,4417,4417,4417,16-
19 gen 202417,4417,4417,4417,4417,162.400
18 gen 202417,6217,6217,6217,6217,34-
17 gen 202417,6217,6217,6217,6217,34-
16 gen 202417,5517,6217,5517,6217,34400
12 gen 202418,6318,6318,6318,6318,33-
11 gen 202418,6318,6318,6318,6318,331.100
10 gen 202419,0819,0819,0819,0818,77500
*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...