Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.671,70 -93,84 (-0,15%)
EDP Renováveis, S.A. (EDRVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:06AM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 14,70 | 14,75 | 14,70 | 14,75 | 14,75 | 8400 |
| 13 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 6300 |
| 12 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 11 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 10 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 07 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 06 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 600 |
| 05 jun 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 04 jun 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | 100 |
| 03 jun 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | 200 |
| 31 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | 400 |
| 30 may 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 100 |
| 29 may 2024 | 15,34 | 15,49 | 15,34 | 15,49 | 15,49 | 41.500 |
| 28 may 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 24 may 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | 100 |
| 23 may 2024 | 15,91 | 15,91 | 15,82 | 15,82 | 15,82 | 500 |
| 22 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 200 |
| 21 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 20 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 17 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 16 may 2024 | 16,23 | 16,28 | 16,23 | 16,28 | 16,28 | 2800 |
| 15 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | 300 |
| 14 may 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 13 may 2024 | 15,53 | 15,57 | 15,15 | 15,57 | 15,57 | 2000 |
| 10 may 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | 600 |
| 09 may 2024 | 15,49 | 15,68 | 15,49 | 15,68 | 15,68 | 200 |
| 08 may 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 07 may 2024 | 14,85 | 14,85 | 14,75 | 14,75 | 14,75 | 600 |
| 06 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 03 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 02 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 02 may 2024 | 0.215 Dividendo | |||||
| 01 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,22 | - |
| 30 abr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,22 | 200 |
| 29 abr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,49 | - |
| 26 abr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,49 | 400 |
| 25 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,30 | 100 |
| 24 abr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | 12.100 |
| 23 abr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | - |
| 22 abr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | - |
| 19 abr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | 400 |
| 18 abr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
| 17 abr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
| 16 abr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
| 15 abr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | 100 |
| 12 abr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
| 11 abr 2024 | 14,04 | 14,04 | 13,64 | 13,79 | 13,57 | 3800 |
| 10 abr 2024 | 13,42 | 13,42 | 13,26 | 13,26 | 13,05 | 1100 |
| 09 abr 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,31 | 400 |
| 08 abr 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 12,98 | 200 |
| 05 abr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,73 | 200 |
| 04 abr 2024 | 13,42 | 13,42 | 13,27 | 13,27 | 13,06 | 400 |
| 03 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,09 | 700 |
| 02 abr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,14 | 4300 |
| 01 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,30 | 2100 |
| 28 mar 2024 | 13,67 | 13,67 | 13,60 | 13,60 | 13,38 | 400 |
| 27 mar 2024 | 13,84 | 14,00 | 13,84 | 14,00 | 13,78 | 3100 |
| 26 mar 2024 | 13,70 | 13,70 | 13,62 | 13,62 | 13,40 | 800 |
| 25 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,42 | 200 |
| 22 mar 2024 | 13,99 | 14,01 | 13,99 | 14,01 | 13,79 | 1000 |
| 21 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
| 20 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
| 19 mar 2024 | 13,68 | 13,79 | 13,68 | 13,79 | 13,57 | 4200 |
| 18 mar 2024 | 14,08 | 14,08 | 13,96 | 14,07 | 13,84 | 2500 |
| 15 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,12 | - |
| 14 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,12 | 200 |
| 13 mar 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,47 | - |
| 12 mar 2024 | 14,91 | 14,91 | 14,71 | 14,71 | 14,47 | 200 |
| 11 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,12 | - |
| 08 mar 2024 | 15,44 | 15,44 | 15,37 | 15,37 | 15,12 | 2000 |
| 07 mar 2024 | 15,56 | 15,68 | 15,56 | 15,64 | 15,39 | 3000 |
| 06 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 14,89 | 500 |
| 05 mar 2024 | 14,61 | 14,61 | 14,53 | 14,53 | 14,30 | 4300 |
| 04 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 13,99 | 200 |
| 01 mar 2024 | 14,18 | 14,21 | 14,18 | 14,21 | 13,98 | 200 |
| 29 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,45 | 100 |
| 28 feb 2024 | 13,82 | 13,90 | 13,82 | 13,90 | 13,68 | 200 |
| 27 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 13,79 | 6200 |
| 26 feb 2024 | 13,95 | 14,22 | 13,95 | 14,01 | 13,79 | 18.000 |
| 23 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 13,97 | 300 |
| 22 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,16 | 900 |
| 21 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,78 | 500 |
| 20 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,82 | 11.300 |
| 16 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,18 | 1500 |
| 15 feb 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 14,89 | - |
| 14 feb 2024 | 15,21 | 15,21 | 15,13 | 15,13 | 14,89 | 3000 |
| 13 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,52 | 300 |
| 12 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
| 09 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
| 08 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
| 07 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
| 06 feb 2024 | 15,21 | 15,67 | 15,21 | 15,45 | 15,20 | 21.200 |
| 05 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,51 | - |
| 02 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,51 | 3000 |
| 01 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,82 | - |
| 31 ene 2024 | 16,51 | 16,51 | 16,08 | 16,08 | 15,82 | 2300 |
| 30 ene 2024 | 15,86 | 15,88 | 15,80 | 15,80 | 15,55 | 2900 |
| 29 ene 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,66 | - |
| 26 ene 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,66 | 100 |
| 25 ene 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,66 | 400 |
| *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.