Mercados españoles cerrados en 1 hr 37 mins

EDP Renovaveis SA (EDW.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,99+0,69 (+4,83%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202414,7814,9914,7214,9914,99250
31 may 202414,6114,7314,3014,3014,30-
30 may 202414,0214,5414,0214,2414,24-
29 may 202414,4214,4213,7413,7413,74-
28 may 202414,7414,8314,1414,1414,14-
27 may 202414,4214,7514,3114,3114,31250
24 may 202414,5414,5914,1714,1714,17-
23 may 202415,0415,0414,2914,2914,29-
22 may 202414,4314,7814,2914,6514,65-
21 may 202414,6014,6014,1014,1014,10-
20 may 202414,6714,9114,2714,2714,27-
17 may 202415,1815,1814,3214,3214,32-
16 may 202415,0215,0214,8714,8714,87-
15 may 202414,6615,2414,6514,6514,65-
14 may 202414,3314,6414,2114,2114,21-
13 may 202414,5514,5513,8713,8713,87-
10 may 202414,3414,8414,1914,1914,19-
09 may 202413,6514,3113,5813,9513,95-
08 may 202413,7113,8713,3213,3213,32-
07 may 202413,2613,7613,2613,3913,39-
06 may 202413,2813,3512,9412,9412,94-
03 may 202413,1913,3812,9812,9812,98-
02 may 202412,1813,0412,1812,8912,89-
02 may 20240.200891 Dividendo
02 may 202464:63 Split de acciones
30 abr 202412,8212,8212,2812,2812,07-
29 abr 202412,6312,9112,5312,5312,33-
26 abr 202412,4912,7712,2912,2912,09-
25 abr 202412,3512,5912,0712,0711,87-
24 abr 202412,6512,6512,1012,1011,90-
23 abr 202412,5012,6412,3212,3212,12-
22 abr 202412,6312,7512,2212,2212,02-
19 abr 202412,5712,8212,2712,2712,06-
18 abr 202412,5412,9212,3712,3712,17-
17 abr 202412,5012,6512,2412,2412,04-
16 abr 202412,2912,8012,2912,3112,11-
15 abr 202412,8712,8812,1312,1311,93-
12 abr 202412,6513,0112,5012,5012,30-
11 abr 202412,1612,6012,1612,3012,10-
10 abr 202412,3012,5511,8911,8911,70-
09 abr 202411,8612,2311,8411,9611,76-
08 abr 202411,7511,8711,6311,6311,44-
05 abr 202411,9312,0811,5211,5211,33-
04 abr 202412,0412,1611,8111,8111,62-
03 abr 202412,1212,1211,7711,7711,58-
02 abr 202412,2812,4411,8511,8511,66-
28 mar 202412,5812,5812,0012,0011,81-
27 mar 202412,2712,6812,2612,2912,09-
26 mar 202412,3012,3312,0012,0011,80-
25 mar 202412,6612,6612,0212,0211,83-
22 mar 202412,3412,7812,3412,3912,19-
21 mar 202412,7612,7612,1212,1211,92-
20 mar 202412,3512,6712,3512,3712,17-
19 mar 202412,7112,7112,0812,0811,89-
18 mar 202412,9012,9012,4412,4412,23-
15 mar 202412,9513,2612,6012,6012,39-
14 mar 202412,9113,4112,6812,6812,47-
13 mar 202413,3113,3712,6112,6112,40-
12 mar 202413,9513,9913,0013,0012,79-
11 mar 202413,7914,1113,5713,5713,35-
08 mar 202414,0614,0613,5013,5013,28-
07 mar 202413,4314,0413,4313,7413,51-
06 mar 202413,1313,5713,1313,1812,96-
05 mar 202412,8313,1712,8312,8312,62-
04 mar 202412,7512,8412,4912,4912,28-
01 mar 202412,4012,8412,4012,4412,23-
29 feb 202412,4612,4812,0512,0511,85-
28 feb 202413,0913,0912,1612,1611,96-
27 feb 202412,6712,9712,6712,8012,59-
26 feb 202413,0213,0212,4012,4012,20-
23 feb 202413,0313,1512,7612,7612,55-
22 feb 202413,5613,5612,7012,7012,50-
21 feb 202413,5413,6313,1613,1612,94-
20 feb 202413,7413,7413,2213,2213,00-
19 feb 202413,8214,0013,4613,4613,24-
16 feb 202414,0614,0613,5413,5413,31-
15 feb 202413,7114,1713,7113,7113,49-
14 feb 202413,6813,7813,3513,3513,13-
13 feb 202413,9314,1013,3013,3013,08-
12 feb 202413,8514,0813,6413,6413,42-
09 feb 202413,8013,8613,5313,5313,30-
08 feb 202414,0414,0413,4413,4413,22-
07 feb 202414,1314,3013,6813,6813,46-
06 feb 202414,3914,3913,7913,7913,57-
05 feb 202415,1115,1113,9813,9813,75216
02 feb 202414,7414,8614,1214,1213,88-
01 feb 202414,6314,8214,3814,3814,14-
31 ene 202414,4114,8714,4114,4114,17-
30 ene 202414,4914,5814,1014,1013,875
29 ene 202414,6414,6414,2014,2013,97-
26 ene 202415,0815,1414,3314,3314,09-
25 ene 202415,2915,2914,7214,7214,48-
24 ene 202415,4915,5914,9814,9814,73-
23 ene 202415,4115,6615,0115,0114,77-
22 ene 202415,5815,5815,0215,0214,77-
19 ene 202415,3015,6815,1815,1814,93-
18 ene 202415,4915,4914,8614,8614,62-
17 ene 202415,4915,4915,0515,0514,80-
16 ene 202416,0916,2115,3315,3315,08-
15 ene 202416,6916,7715,8515,8515,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...