Mercados españoles abiertos en 8 hrs 35 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,54 +0,10 (+0,12%) Bitcoin EUR
53.946,47 -2.387,91 (-4,24%)
EDP Renováveis, S.A. (EDPR.LS)
Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:38PM WEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 13,06 | 13,15 | 12,73 | 12,87 | 12,87 | 1.283.856 |
| 29 abr 2024 | 12,90 | 13,16 | 12,90 | 13,10 | 13,10 | 733.676 |
| 26 abr 2024 | 12,73 | 13,07 | 12,73 | 12,85 | 12,85 | 826.737 |
| 25 abr 2024 | 12,64 | 12,90 | 12,56 | 12,62 | 12,62 | 804.831 |
| 24 abr 2024 | 12,80 | 12,81 | 12,59 | 12,65 | 12,65 | 767.981 |
| 23 abr 2024 | 12,83 | 12,97 | 12,57 | 12,87 | 12,87 | 813.301 |
| 22 abr 2024 | 12,90 | 13,05 | 12,48 | 12,73 | 12,73 | 988.090 |
| 19 abr 2024 | 12,94 | 13,14 | 12,74 | 12,83 | 12,83 | 2.510.637 |
| 18 abr 2024 | 12,91 | 13,22 | 12,80 | 12,97 | 12,97 | 778.410 |
| 17 abr 2024 | 12,82 | 13,13 | 12,55 | 12,79 | 12,79 | 910.041 |
| 16 abr 2024 | 12,64 | 13,09 | 12,61 | 12,83 | 12,83 | 606.179 |
| 15 abr 2024 | 13,17 | 13,27 | 12,75 | 12,75 | 12,75 | 720.158 |
| 12 abr 2024 | 12,89 | 13,35 | 12,81 | 13,11 | 13,11 | 995.608 |
| 11 abr 2024 | 12,41 | 13,11 | 12,35 | 12,81 | 12,81 | 1.250.666 |
| 10 abr 2024 | 12,59 | 12,90 | 12,17 | 12,43 | 12,43 | 1.283.284 |
| 09 abr 2024 | 12,15 | 12,50 | 12,02 | 12,50 | 12,50 | 1.019.053 |
| 08 abr 2024 | 12,00 | 12,21 | 11,92 | 12,16 | 12,16 | 823.266 |
| 05 abr 2024 | 12,30 | 12,41 | 11,91 | 12,00 | 12,00 | 1.171.211 |
| 04 abr 2024 | 12,38 | 12,45 | 12,16 | 12,35 | 12,35 | 1.044.959 |
| 03 abr 2024 | 12,40 | 12,40 | 12,05 | 12,31 | 12,31 | 1.093.632 |
| 02 abr 2024 | 12,54 | 12,78 | 12,39 | 12,39 | 12,39 | 1.293.672 |
| 28 mar 2024 | 12,90 | 12,90 | 12,55 | 12,55 | 12,55 | 1.249.744 |
| 27 mar 2024 | 12,60 | 12,98 | 12,44 | 12,90 | 12,90 | 854.937 |
| 26 mar 2024 | 12,58 | 12,65 | 12,40 | 12,55 | 12,55 | 617.821 |
| 25 mar 2024 | 12,90 | 12,90 | 12,48 | 12,57 | 12,57 | 666.086 |
| 22 mar 2024 | 12,65 | 13,13 | 12,62 | 12,95 | 12,95 | 651.123 |
| 21 mar 2024 | 13,03 | 13,15 | 12,63 | 12,67 | 12,67 | 818.617 |
| 20 mar 2024 | 12,70 | 12,98 | 12,58 | 12,89 | 12,89 | 395.322 |
| 19 mar 2024 | 12,96 | 12,98 | 12,61 | 12,66 | 12,66 | 1.002.242 |
| 18 mar 2024 | 12,96 | 13,14 | 12,76 | 12,99 | 12,99 | 737.888 |
| 15 mar 2024 | 13,29 | 13,53 | 13,13 | 13,15 | 13,15 | 1.655.785 |
| 14 mar 2024 | 13,20 | 13,73 | 13,13 | 13,25 | 13,25 | 999.768 |
| 13 mar 2024 | 13,69 | 13,76 | 13,11 | 13,18 | 13,18 | 869.647 |
| 12 mar 2024 | 14,14 | 14,30 | 13,59 | 13,59 | 13,59 | 1.040.129 |
| 11 mar 2024 | 14,15 | 14,38 | 13,99 | 14,19 | 14,19 | 808.081 |
| 08 mar 2024 | 14,36 | 14,36 | 13,79 | 14,15 | 14,15 | 1.284.823 |
| 07 mar 2024 | 13,77 | 14,43 | 13,69 | 14,35 | 14,35 | 1.581.893 |
| 06 mar 2024 | 13,35 | 13,92 | 13,27 | 13,77 | 13,77 | 1.440.964 |
| 05 mar 2024 | 13,10 | 13,45 | 13,00 | 13,41 | 13,41 | 766.774 |
| 04 mar 2024 | 13,01 | 13,13 | 12,84 | 13,05 | 13,05 | 748.561 |
| 01 mar 2024 | 12,96 | 13,19 | 12,78 | 13,01 | 13,01 | 1.127.496 |
| 29 feb 2024 | 12,93 | 13,10 | 12,24 | 12,60 | 12,60 | 2.742.037 |
| 28 feb 2024 | 13,16 | 13,38 | 12,35 | 12,71 | 12,71 | 1.808.543 |
| 27 feb 2024 | 12,93 | 13,38 | 12,89 | 13,38 | 13,38 | 1.320.010 |
| 26 feb 2024 | 13,38 | 13,42 | 12,94 | 12,96 | 12,96 | 734.607 |
| 23 feb 2024 | 13,42 | 13,54 | 13,14 | 13,33 | 13,33 | 559.496 |
| 22 feb 2024 | 13,81 | 13,86 | 13,40 | 13,40 | 13,40 | 739.875 |
| 21 feb 2024 | 13,73 | 13,88 | 13,66 | 13,76 | 13,76 | 540.224 |
| 20 feb 2024 | 13,98 | 14,02 | 13,72 | 13,82 | 13,82 | 629.796 |
| 19 feb 2024 | 14,15 | 14,40 | 13,96 | 14,06 | 14,06 | 486.021 |
| 16 feb 2024 | 14,27 | 14,35 | 13,84 | 14,15 | 14,15 | 803.483 |
| 15 feb 2024 | 14,07 | 14,45 | 14,02 | 14,30 | 14,30 | 676.870 |
| 14 feb 2024 | 13,89 | 14,06 | 13,82 | 13,94 | 13,94 | 665.021 |
| 13 feb 2024 | 14,20 | 14,38 | 13,90 | 13,90 | 13,90 | 865.246 |
| 12 feb 2024 | 14,20 | 14,35 | 14,15 | 14,20 | 14,20 | 441.999 |
| 09 feb 2024 | 14,10 | 14,13 | 13,90 | 14,10 | 14,10 | 620.901 |
| 08 feb 2024 | 14,24 | 14,32 | 13,96 | 14,05 | 14,05 | 864.684 |
| 07 feb 2024 | 14,59 | 14,69 | 14,19 | 14,30 | 14,30 | 742.472 |
| 06 feb 2024 | 14,50 | 14,59 | 14,26 | 14,42 | 14,42 | 1.054.899 |
| 05 feb 2024 | 14,73 | 14,95 | 14,57 | 14,61 | 14,61 | 608.093 |
| 02 feb 2024 | 15,09 | 15,20 | 14,72 | 14,74 | 14,74 | 444.105 |
| 01 feb 2024 | 14,94 | 15,21 | 14,90 | 14,98 | 14,98 | 713.779 |
| 31 ene 2024 | 14,69 | 15,22 | 14,63 | 15,05 | 15,05 | 992.755 |
| 30 ene 2024 | 14,84 | 14,96 | 14,72 | 14,74 | 14,74 | 1.104.029 |
| 29 ene 2024 | 14,94 | 15,02 | 14,58 | 14,85 | 14,85 | 1.185.057 |
| 26 ene 2024 | 15,44 | 15,55 | 14,77 | 14,98 | 14,98 | 1.169.008 |
| 25 ene 2024 | 15,56 | 15,69 | 15,15 | 15,40 | 15,40 | 745.661 |
| 24 ene 2024 | 15,94 | 15,95 | 15,57 | 15,58 | 15,58 | 605.218 |
| 23 ene 2024 | 15,82 | 16,03 | 15,58 | 15,69 | 15,69 | 902.629 |
| 22 ene 2024 | 15,87 | 15,90 | 15,52 | 15,81 | 15,81 | 534.047 |
| 19 ene 2024 | 15,59 | 15,98 | 15,56 | 15,82 | 15,82 | 893.534 |
| 18 ene 2024 | 15,68 | 15,75 | 15,45 | 15,58 | 15,58 | 695.516 |
| 17 ene 2024 | 15,90 | 15,92 | 15,32 | 15,77 | 15,77 | 1.316.866 |
| 16 ene 2024 | 16,60 | 16,60 | 15,89 | 16,05 | 16,05 | 935.858 |
| 15 ene 2024 | 16,63 | 16,80 | 16,56 | 16,66 | 16,66 | 554.517 |
| 12 ene 2024 | 16,86 | 17,11 | 16,84 | 17,01 | 17,01 | 533.570 |
| 11 ene 2024 | 17,30 | 17,48 | 16,93 | 16,93 | 16,93 | 707.844 |
| 10 ene 2024 | 17,22 | 17,36 | 17,14 | 17,14 | 17,14 | 860.409 |
| 09 ene 2024 | 17,36 | 17,41 | 17,16 | 17,23 | 17,23 | 719.848 |
| 08 ene 2024 | 17,19 | 17,53 | 17,06 | 17,34 | 17,34 | 580.686 |
| 05 ene 2024 | 17,54 | 17,75 | 17,18 | 17,68 | 17,68 | 702.854 |
| 04 ene 2024 | 17,67 | 17,88 | 17,41 | 17,66 | 17,66 | 538.797 |
| 03 ene 2024 | 17,94 | 18,00 | 17,50 | 17,67 | 17,67 | 543.335 |
| 02 ene 2024 | 18,60 | 18,73 | 17,95 | 17,99 | 17,99 | 766.481 |
| 29 dic 2023 | 18,55 | 18,68 | 18,46 | 18,52 | 18,52 | 286.711 |
| 28 dic 2023 | 18,53 | 18,64 | 18,47 | 18,52 | 18,52 | 615.526 |
| 27 dic 2023 | 18,42 | 18,69 | 18,33 | 18,54 | 18,54 | 453.202 |
| 22 dic 2023 | 18,15 | 18,50 | 18,05 | 18,50 | 18,50 | 694.896 |
| 21 dic 2023 | 17,79 | 18,27 | 17,64 | 18,27 | 18,27 | 540.736 |
| 20 dic 2023 | 17,80 | 17,92 | 17,54 | 17,87 | 17,87 | 787.261 |
| 19 dic 2023 | 17,66 | 17,92 | 17,65 | 17,80 | 17,80 | 538.941 |
| 18 dic 2023 | 17,89 | 18,07 | 17,56 | 17,67 | 17,67 | 547.305 |
| 15 dic 2023 | 18,03 | 18,42 | 17,97 | 18,05 | 18,05 | 2.196.404 |
| 14 dic 2023 | 17,60 | 18,30 | 17,55 | 18,11 | 18,11 | 1.476.270 |
| 13 dic 2023 | 16,38 | 17,02 | 16,33 | 16,93 | 16,93 | 687.761 |
| 12 dic 2023 | 16,73 | 16,93 | 16,27 | 16,38 | 16,38 | 636.389 |
| 11 dic 2023 | 17,43 | 17,43 | 16,73 | 16,73 | 16,73 | 1.133.929 |
| 08 dic 2023 | 17,40 | 17,75 | 17,30 | 17,42 | 17,42 | 639.535 |
| 07 dic 2023 | 17,56 | 17,76 | 17,41 | 17,50 | 17,50 | 596.159 |
| 06 dic 2023 | 17,15 | 17,60 | 16,92 | 17,60 | 17,60 | 868.604 |
| *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.