Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.455,19 +1.493,25 (+2,58%)
EDP Renováveis, S.A. (EDPR.LS)
Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:35PM WEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13,30 | 13,80 | 13,13 | 13,34 | 13,34 | 1.304.353 |
| 02 may 2024 | 12,88 | 13,22 | 12,86 | 13,22 | 13,22 | 1.990.180 |
| 02 may 2024 | 0.200891 Dividendo | |||||
| 02 may 2024 | 64:63 Split de acciones | |||||
| 30 abr 2024 | 12,86 | 12,94 | 12,53 | 12,67 | 12,47 | 1.304.234 |
| 29 abr 2024 | 12,70 | 12,95 | 12,70 | 12,90 | 12,69 | 745.321 |
| 26 abr 2024 | 12,53 | 12,87 | 12,53 | 12,65 | 12,45 | 839.859 |
| 25 abr 2024 | 12,44 | 12,70 | 12,36 | 12,42 | 12,23 | 817.606 |
| 24 abr 2024 | 12,60 | 12,61 | 12,39 | 12,45 | 12,25 | 780.171 |
| 23 abr 2024 | 12,63 | 12,77 | 12,37 | 12,67 | 12,47 | 826.210 |
| 22 abr 2024 | 12,70 | 12,85 | 12,28 | 12,53 | 12,33 | 1.003.773 |
| 19 abr 2024 | 12,74 | 12,93 | 12,54 | 12,63 | 12,43 | 2.550.488 |
| 18 abr 2024 | 12,71 | 13,01 | 12,60 | 12,77 | 12,56 | 790.765 |
| 17 abr 2024 | 12,62 | 12,92 | 12,35 | 12,59 | 12,39 | 924.486 |
| 16 abr 2024 | 12,44 | 12,89 | 12,41 | 12,63 | 12,43 | 615.800 |
| 15 abr 2024 | 12,96 | 13,06 | 12,55 | 12,55 | 12,35 | 731.589 |
| 12 abr 2024 | 12,69 | 13,14 | 12,61 | 12,91 | 12,70 | 1.011.411 |
| 11 abr 2024 | 12,22 | 12,91 | 12,16 | 12,61 | 12,41 | 1.270.517 |
| 10 abr 2024 | 12,39 | 12,70 | 11,98 | 12,24 | 12,04 | 1.303.653 |
| 09 abr 2024 | 11,96 | 12,30 | 11,83 | 12,30 | 12,11 | 1.035.228 |
| 08 abr 2024 | 11,81 | 12,02 | 11,73 | 11,97 | 11,78 | 836.333 |
| 05 abr 2024 | 12,11 | 12,22 | 11,72 | 11,81 | 11,63 | 1.189.801 |
| 04 abr 2024 | 12,19 | 12,26 | 11,97 | 12,16 | 11,96 | 1.061.545 |
| 03 abr 2024 | 12,21 | 12,21 | 11,86 | 12,12 | 11,93 | 1.110.991 |
| 02 abr 2024 | 12,34 | 12,58 | 12,20 | 12,20 | 12,00 | 1.314.206 |
| 28 mar 2024 | 12,70 | 12,70 | 12,35 | 12,35 | 12,15 | 1.269.581 |
| 27 mar 2024 | 12,40 | 12,78 | 12,24 | 12,70 | 12,50 | 868.507 |
| 26 mar 2024 | 12,38 | 12,46 | 12,21 | 12,35 | 12,15 | 627.627 |
| 25 mar 2024 | 12,70 | 12,70 | 12,28 | 12,37 | 12,18 | 676.658 |
| 22 mar 2024 | 12,45 | 12,92 | 12,42 | 12,75 | 12,55 | 661.458 |
| 21 mar 2024 | 12,83 | 12,94 | 12,43 | 12,47 | 12,27 | 831.610 |
| 20 mar 2024 | 12,50 | 12,78 | 12,38 | 12,68 | 12,48 | 401.596 |
| 19 mar 2024 | 12,76 | 12,77 | 12,41 | 12,47 | 12,27 | 1.018.150 |
| 18 mar 2024 | 12,76 | 12,93 | 12,56 | 12,79 | 12,59 | 749.600 |
| 15 mar 2024 | 13,08 | 13,32 | 12,92 | 12,94 | 12,74 | 1.682.067 |
| 14 mar 2024 | 12,99 | 13,52 | 12,92 | 13,04 | 12,84 | 1.015.637 |
| 13 mar 2024 | 13,48 | 13,54 | 12,91 | 12,97 | 12,77 | 883.450 |
| 12 mar 2024 | 13,92 | 14,08 | 13,37 | 13,37 | 13,16 | 1.056.638 |
| 11 mar 2024 | 13,92 | 14,15 | 13,78 | 13,96 | 13,74 | 820.907 |
| 08 mar 2024 | 14,14 | 14,14 | 13,57 | 13,93 | 13,71 | 1.305.217 |
| 07 mar 2024 | 13,55 | 14,20 | 13,48 | 14,13 | 13,91 | 1.607.002 |
| 06 mar 2024 | 13,15 | 13,70 | 13,07 | 13,55 | 13,34 | 1.463.836 |
| 05 mar 2024 | 12,90 | 13,24 | 12,80 | 13,20 | 12,99 | 778.945 |
| 04 mar 2024 | 12,81 | 12,92 | 12,63 | 12,85 | 12,64 | 760.442 |
| 01 mar 2024 | 12,76 | 12,98 | 12,59 | 12,80 | 12,60 | 1.145.392 |
| 29 feb 2024 | 12,73 | 12,89 | 12,05 | 12,40 | 12,20 | 2.785.561 |
| 28 feb 2024 | 12,96 | 13,17 | 12,15 | 12,51 | 12,31 | 1.837.250 |
| 27 feb 2024 | 12,72 | 13,17 | 12,69 | 13,17 | 12,96 | 1.340.962 |
| 26 feb 2024 | 13,17 | 13,21 | 12,73 | 12,76 | 12,56 | 746.267 |
| 23 feb 2024 | 13,21 | 13,33 | 12,93 | 13,12 | 12,91 | 568.376 |
| 22 feb 2024 | 13,59 | 13,64 | 13,20 | 13,20 | 12,99 | 751.619 |
| 21 feb 2024 | 13,52 | 13,66 | 13,45 | 13,54 | 13,33 | 548.798 |
| 20 feb 2024 | 13,76 | 13,80 | 13,51 | 13,60 | 13,39 | 639.792 |
| 19 feb 2024 | 13,93 | 14,18 | 13,74 | 13,85 | 13,63 | 493.735 |
| 16 feb 2024 | 14,05 | 14,13 | 13,62 | 13,93 | 13,71 | 816.236 |
| 15 feb 2024 | 13,86 | 14,22 | 13,80 | 14,07 | 13,85 | 687.613 |
| 14 feb 2024 | 13,67 | 13,85 | 13,60 | 13,73 | 13,51 | 675.576 |
| 13 feb 2024 | 13,98 | 14,15 | 13,68 | 13,69 | 13,47 | 878.980 |
| 12 feb 2024 | 13,98 | 14,12 | 13,93 | 13,98 | 13,76 | 449.014 |
| 09 feb 2024 | 13,88 | 13,90 | 13,68 | 13,87 | 13,65 | 630.756 |
| 08 feb 2024 | 14,02 | 14,10 | 13,74 | 13,83 | 13,61 | 878.409 |
| 07 feb 2024 | 14,36 | 14,47 | 13,97 | 14,07 | 13,85 | 754.257 |
| 06 feb 2024 | 14,27 | 14,36 | 14,04 | 14,19 | 13,97 | 1.071.643 |
| 05 feb 2024 | 14,50 | 14,72 | 14,34 | 14,39 | 14,16 | 617.745 |
| 02 feb 2024 | 14,85 | 14,96 | 14,49 | 14,51 | 14,28 | 451.154 |
| 01 feb 2024 | 14,71 | 14,97 | 14,67 | 14,75 | 14,51 | 725.108 |
| 31 ene 2024 | 14,47 | 14,98 | 14,40 | 14,81 | 14,58 | 1.008.513 |
| 30 ene 2024 | 14,61 | 14,73 | 14,49 | 14,51 | 14,28 | 1.121.553 |
| 29 ene 2024 | 14,71 | 14,79 | 14,35 | 14,62 | 14,39 | 1.203.867 |
| 26 ene 2024 | 15,20 | 15,30 | 14,54 | 14,75 | 14,51 | 1.187.563 |
| 25 ene 2024 | 15,32 | 15,44 | 14,91 | 15,15 | 14,91 | 757.496 |
| 24 ene 2024 | 15,69 | 15,71 | 15,33 | 15,34 | 15,09 | 614.824 |
| 23 ene 2024 | 15,57 | 15,78 | 15,34 | 15,45 | 15,20 | 916.956 |
| 22 ene 2024 | 15,62 | 15,66 | 15,28 | 15,56 | 15,32 | 542.523 |
| 19 ene 2024 | 15,35 | 15,73 | 15,32 | 15,57 | 15,33 | 907.717 |
| 18 ene 2024 | 15,43 | 15,50 | 15,21 | 15,34 | 15,09 | 706.555 |
| 17 ene 2024 | 15,65 | 15,67 | 15,09 | 15,52 | 15,28 | 1.337.768 |
| 16 ene 2024 | 16,34 | 16,34 | 15,64 | 15,80 | 15,55 | 950.712 |
| 15 ene 2024 | 16,37 | 16,53 | 16,30 | 16,39 | 16,13 | 563.318 |
| 12 ene 2024 | 16,60 | 16,84 | 16,58 | 16,74 | 16,48 | 542.039 |
| 11 ene 2024 | 17,02 | 17,20 | 16,67 | 16,67 | 16,41 | 719.079 |
| 10 ene 2024 | 16,95 | 17,09 | 16,87 | 16,87 | 16,60 | 874.066 |
| 09 ene 2024 | 17,09 | 17,13 | 16,89 | 16,96 | 16,69 | 731.274 |
| 08 ene 2024 | 16,93 | 17,26 | 16,79 | 17,07 | 16,80 | 589.903 |
| 05 ene 2024 | 17,27 | 17,48 | 16,92 | 17,40 | 17,13 | 714.010 |
| 04 ene 2024 | 17,39 | 17,60 | 17,14 | 17,38 | 17,10 | 547.349 |
| 03 ene 2024 | 17,66 | 17,72 | 17,23 | 17,39 | 17,12 | 551.959 |
| 02 ene 2024 | 18,31 | 18,44 | 17,67 | 17,70 | 17,42 | 778.647 |
| 29 dic 2023 | 18,26 | 18,39 | 18,17 | 18,24 | 17,95 | 291.261 |
| 28 dic 2023 | 18,25 | 18,35 | 18,18 | 18,23 | 17,94 | 625.296 |
| 27 dic 2023 | 18,13 | 18,40 | 18,04 | 18,25 | 17,96 | 460.395 |
| 22 dic 2023 | 17,87 | 18,22 | 17,77 | 18,22 | 17,93 | 705.926 |
| 21 dic 2023 | 17,51 | 17,99 | 17,36 | 17,99 | 17,70 | 549.319 |
| 20 dic 2023 | 17,52 | 17,64 | 17,27 | 17,59 | 17,31 | 799.757 |
| 19 dic 2023 | 17,38 | 17,64 | 17,37 | 17,52 | 17,24 | 547.495 |
| 18 dic 2023 | 17,61 | 17,78 | 17,29 | 17,39 | 17,11 | 555.992 |
| 15 dic 2023 | 17,75 | 18,13 | 17,68 | 17,77 | 17,49 | 2.231.267 |
| 14 dic 2023 | 17,33 | 18,01 | 17,28 | 17,83 | 17,54 | 1.499.702 |
| 13 dic 2023 | 16,12 | 16,76 | 16,07 | 16,67 | 16,41 | 698.677 |
| 12 dic 2023 | 16,47 | 16,67 | 16,02 | 16,12 | 15,86 | 646.490 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.