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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.526,97 +3.539,34 (+6,44%)
EDP Renováveis, S.A. (0ML1.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:17PM BST
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 | 13,29 | 13,70 | 13,14 | 13,43 | 13,43 | 90.498 |
| 02 may 2024 | 13,06 | 13,17 | 12,87 | 13,07 | 13,07 | 29.363 |
| 02 may 2024 | 1.015878:1 Split de acciones | |||||
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 12,59 | 12,92 | 12,54 | 12,83 | 12,83 | 205.198 |
| 29 abr 2024 | 12,75 | 12,93 | 12,68 | 12,82 | 12,82 | 53.759 |
| 26 abr 2024 | 12,76 | 12,85 | 12,53 | 12,63 | 12,63 | 850.554 |
| 25 abr 2024 | 12,42 | 12,66 | 12,37 | 12,53 | 12,53 | 1.223.016 |
| 24 abr 2024 | 12,54 | 12,63 | 12,39 | 12,44 | 12,44 | 213.415 |
| 23 abr 2024 | 12,54 | 12,76 | 12,38 | 12,45 | 12,45 | 387.921 |
| 22 abr 2024 | 12,74 | 12,86 | 12,29 | 12,52 | 12,52 | 390.909 |
| 19 abr 2024 | 12,89 | 12,94 | 12,57 | 12,86 | 12,86 | 2.540.465 |
| 18 abr 2024 | 12,93 | 13,02 | 12,70 | 12,76 | 12,76 | 513.622 |
| 17 abr 2024 | 12,51 | 12,84 | 12,35 | 12,59 | 12,59 | 327.132 |
| 16 abr 2024 | 12,64 | 12,90 | 12,44 | 12,70 | 12,70 | 324.275 |
| 15 abr 2024 | 13,04 | 13,05 | 12,55 | 12,86 | 12,86 | 390.743 |
| 12 abr 2024 | 13,00 | 13,10 | 12,69 | 12,90 | 12,90 | 359.199 |
| 11 abr 2024 | 12,38 | 12,90 | 12,19 | 12,77 | 12,77 | 1.527.899 |
| 10 abr 2024 | 12,69 | 12,70 | 12,02 | 12,13 | 12,13 | 872.379 |
| 09 abr 2024 | 12,07 | 12,31 | 11,85 | 12,11 | 12,11 | 1.956.707 |
| 08 abr 2024 | 11,78 | 12,01 | 11,75 | 11,89 | 11,89 | 406.093 |
| 05 abr 2024 | 12,12 | 12,21 | 11,72 | 11,83 | 11,83 | 525.977 |
| 04 abr 2024 | 12,09 | 12,26 | 11,96 | 12,11 | 12,11 | 1.032.516 |
| 03 abr 2024 | 11,92 | 12,47 | 11,86 | 12,08 | 12,08 | 588.614 |
| 02 abr 2024 | 12,34 | 12,57 | 12,20 | 12,24 | 12,24 | 770.913 |
| 28 mar 2024 | 12,57 | 12,70 | 12,35 | 12,49 | 12,49 | 631.189 |
| 27 mar 2024 | 12,36 | 12,78 | 12,24 | 12,57 | 12,57 | 707.903 |
| 26 mar 2024 | 12,29 | 12,42 | 12,23 | 12,35 | 12,35 | 328.059 |
| 25 mar 2024 | 12,64 | 12,70 | 12,28 | 12,41 | 12,41 | 855.823 |
| 22 mar 2024 | 12,58 | 12,91 | 12,44 | 12,75 | 12,75 | 589.907 |
| 21 mar 2024 | 12,83 | 12,94 | 12,44 | 12,57 | 12,57 | 367.295 |
| 20 mar 2024 | 12,38 | 12,78 | 12,40 | 12,65 | 12,65 | 282.519 |
| 19 mar 2024 | 12,68 | 12,77 | 12,41 | 12,55 | 12,55 | 1.045.875 |
| 18 mar 2024 | 12,84 | 12,92 | 12,59 | 12,74 | 12,74 | 167.285 |
| 15 mar 2024 | 13,02 | 13,31 | 12,94 | 13,00 | 13,00 | 474.706 |
| 14 mar 2024 | 13,36 | 13,50 | 12,95 | 13,41 | 13,41 | 363.256 |
| 13 mar 2024 | 13,33 | 13,49 | 12,91 | 12,97 | 12,97 | 545.829 |
| 12 mar 2024 | 13,84 | 14,06 | 13,37 | 13,89 | 13,89 | 809.665 |
| 11 mar 2024 | 14,05 | 14,16 | 13,79 | 13,92 | 13,92 | 788.515 |
| 08 mar 2024 | 14,01 | 14,15 | 13,58 | 13,85 | 13,85 | 782.937 |
| 07 mar 2024 | 13,81 | 14,16 | 13,55 | 13,86 | 13,86 | 1.280.850 |
| 06 mar 2024 | 13,48 | 13,68 | 13,15 | 13,53 | 13,53 | 1.537.094 |
| 05 mar 2024 | 12,89 | 13,22 | 12,87 | 13,05 | 13,05 | 467.129 |
| 04 mar 2024 | 12,82 | 12,92 | 12,64 | 12,82 | 12,82 | 520.062 |
| 01 mar 2024 | 12,81 | 12,96 | 12,60 | 12,81 | 12,81 | 797.104 |
| 29 feb 2024 | 12,37 | 12,84 | 12,14 | 12,39 | 12,39 | 1.528.123 |
| 28 feb 2024 | 12,75 | 13,15 | 12,19 | 12,51 | 12,51 | 1.043.950 |
| 27 feb 2024 | 12,75 | 13,17 | 12,71 | 12,79 | 12,79 | 608.471 |
| 26 feb 2024 | 12,93 | 13,17 | 12,73 | 12,85 | 12,85 | 410.902 |
| 23 feb 2024 | 13,01 | 13,24 | 12,94 | 13,07 | 13,07 | 387.708 |
| 22 feb 2024 | 13,48 | 13,62 | 13,19 | 13,43 | 13,43 | 741.159 |
| 21 feb 2024 | 13,56 | 13,68 | 13,46 | 13,55 | 13,55 | 253.709 |
| 20 feb 2024 | 13,76 | 13,85 | 13,50 | 13,61 | 13,61 | 3.063.353 |
| 19 feb 2024 | 14,01 | 14,19 | 13,74 | 13,86 | 13,86 | 410.287 |
| 16 feb 2024 | 14,04 | 14,08 | 13,64 | 13,89 | 13,89 | 559.862 |
| 15 feb 2024 | 13,91 | 14,23 | 13,80 | 14,07 | 14,07 | 623.035 |
| 14 feb 2024 | 13,70 | 13,84 | 13,62 | 13,72 | 13,72 | 1.691.790 |
| 13 feb 2024 | 13,87 | 14,14 | 13,69 | 13,89 | 13,89 | 403.316 |
| 12 feb 2024 | 13,98 | 14,11 | 13,87 | 13,99 | 13,99 | 254.550 |
| 09 feb 2024 | 13,83 | 13,90 | 13,69 | 13,88 | 13,88 | 372.398 |
| 08 feb 2024 | 14,03 | 14,11 | 13,76 | 13,93 | 13,93 | 518.920 |
| 07 feb 2024 | 14,21 | 14,46 | 14,02 | 14,30 | 14,30 | 560.901 |
| 06 feb 2024 | 14,16 | 14,29 | 14,04 | 14,19 | 14,19 | 227.111 |
| 05 feb 2024 | 14,63 | 14,69 | 14,34 | 14,44 | 14,44 | 327.389 |
| 02 feb 2024 | 14,90 | 14,95 | 14,50 | 14,57 | 14,57 | 204.195 |
| 01 feb 2024 | 14,76 | 14,95 | 14,68 | 14,77 | 14,77 | 409.523 |
| 31 ene 2024 | 14,66 | 14,97 | 14,43 | 14,85 | 14,85 | 747.357 |
| 30 ene 2024 | 14,68 | 14,72 | 14,50 | 14,52 | 14,52 | 1.023.276 |
| 29 ene 2024 | 14,62 | 14,80 | 14,37 | 14,51 | 14,51 | 1.017.457 |
| 26 ene 2024 | 15,11 | 15,30 | 14,55 | 14,86 | 14,86 | 519.477 |
| 25 ene 2024 | 15,38 | 15,41 | 14,95 | 15,15 | 15,15 | 261.560 |
| 24 ene 2024 | 15,64 | 15,75 | 15,33 | 15,37 | 15,37 | 225.311 |
| 23 ene 2024 | 15,45 | 15,77 | 15,37 | 15,47 | 15,47 | 218.166 |
| 22 ene 2024 | 15,46 | 15,67 | 15,30 | 15,61 | 15,61 | 127.424 |
| 19 ene 2024 | 15,40 | 15,74 | 15,34 | 15,57 | 15,57 | 501.183 |
| 18 ene 2024 | 15,37 | 15,51 | 15,26 | 15,35 | 15,35 | 404.167 |
| 17 ene 2024 | 15,45 | 15,66 | 15,10 | 15,14 | 15,14 | 495.496 |
| 16 ene 2024 | 16,31 | 16,34 | 15,65 | 15,76 | 15,76 | 521.605 |
| 15 ene 2024 | 16,64 | 16,89 | 16,31 | 16,46 | 16,46 | 785.815 |
| 12 ene 2024 | 16,70 | 16,83 | 16,59 | 16,65 | 16,65 | 252.776 |
| 11 ene 2024 | 17,16 | 17,21 | 16,67 | 17,03 | 17,03 | 420.220 |
| 10 ene 2024 | 16,97 | 17,07 | 16,87 | 16,95 | 16,95 | 434.771 |
| 09 ene 2024 | 16,93 | 17,13 | 16,92 | 16,96 | 16,96 | 262.083 |
| 08 ene 2024 | 17,25 | 17,27 | 16,80 | 17,08 | 17,08 | 328.170 |
| 05 ene 2024 | 17,23 | 17,46 | 16,92 | 17,36 | 17,36 | 407.587 |
| 04 ene 2024 | 17,44 | 17,57 | 17,13 | 17,40 | 17,40 | 212.335 |
| 03 ene 2024 | 17,64 | 17,73 | 17,28 | 17,34 | 17,34 | 168.233 |
| 02 ene 2024 | 18,33 | 18,45 | 17,68 | 17,75 | 17,75 | 528.627 |
| 29 dic 2023 | 18,23 | 18,39 | 18,19 | 18,30 | 18,30 | 100.855 |
| 28 dic 2023 | 18,21 | 18,34 | 18,22 | 18,23 | 18,23 | 238.886 |
| 27 dic 2023 | 18,35 | 18,39 | 18,07 | 18,18 | 18,18 | 103.612 |
| 22 dic 2023 | 17,91 | 18,22 | 17,82 | 17,85 | 17,85 | 123.967 |
| 21 dic 2023 | 17,47 | 17,99 | 17,46 | 17,78 | 17,78 | 213.831 |
| 20 dic 2023 | 17,34 | 17,62 | 17,28 | 17,59 | 17,59 | 119.755 |
| 19 dic 2023 | 17,40 | 17,63 | 17,35 | 17,51 | 17,51 | 75.201 |
| 18 dic 2023 | 17,69 | 17,78 | 17,31 | 17,57 | 17,57 | 584.288 |
| 15 dic 2023 | 17,94 | 18,14 | 17,68 | 17,82 | 17,82 | 579.267 |
| 14 dic 2023 | 17,43 | 17,96 | 17,28 | 17,80 | 17,80 | 423.048 |
| 13 dic 2023 | 16,27 | 16,76 | 16,11 | 16,26 | 16,26 | 339.564 |
| 12 dic 2023 | 16,56 | 16,52 | 16,02 | 16,24 | 16,24 | 405.697 |
| *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.