Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.960,60 -521,88 (-0,91%)
EDP Renováveis, S.A. (EDW0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 27 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 26 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 25 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 24 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 21 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 giu 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 19 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 giu 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 17 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 14 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 13 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 12 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 11 giu 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 10 giu 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 07 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 06 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 05 giu 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 04 giu 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 03 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 31 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 30 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 29 mag 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 28 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 27 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 24 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 23 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 22 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 21 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 20 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 17 mag 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 17 mag 2024 | 64:63 Frazionamento azionario | |||||
| 16 mag 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 15 mag 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 14 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 13 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 10 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 09 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 08 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 07 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 06 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 03 mag 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 02 mag 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 30 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 29 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 26 apr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 25 apr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 24 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 23 apr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 22 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 19 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 18 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 17 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 16 apr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 15 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 12 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 11 apr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 10 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 09 apr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 08 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 05 apr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 04 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 03 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 02 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 28 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 27 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 26 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 25 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 22 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 21 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 20 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 19 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 18 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 15 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 14 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 13 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 12 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 11 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 08 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 07 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 06 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 04 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 01 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 29 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 28 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 27 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 26 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 23 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 22 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 21 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 20 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 19 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 16 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 15 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 14 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 13 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 12 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 09 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 08 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.