Mercados españoles cerrados

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,55-0,36 (-2,79%)
Al cierre: 04:35PM WET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202412,9012,9012,5512,5512,551.249.744
27 mar 202412,6012,9812,4412,9012,90854.937
26 mar 202412,5812,6512,4012,5512,55617.821
25 mar 202412,9012,9012,4812,5712,57666.086
22 mar 202412,6513,1312,6212,9512,95651.123
21 mar 202413,0313,1512,6312,6712,67818.617
20 mar 202412,7012,9812,5812,8912,89395.322
19 mar 202412,9612,9812,6112,6612,661.002.242
18 mar 202412,9613,1412,7612,9912,99737.888
15 mar 202413,2913,5313,1313,1513,151.655.785
14 mar 202413,2013,7313,1313,2513,25999.768
13 mar 202413,6913,7613,1113,1813,18869.647
12 mar 202414,1414,3013,5913,5913,591.040.129
11 mar 202414,1514,3813,9914,1914,19808.081
08 mar 202414,3614,3613,7914,1514,151.284.823
07 mar 202413,7714,4313,6914,3514,351.581.893
06 mar 202413,3513,9213,2713,7713,771.440.964
05 mar 202413,1013,4513,0013,4113,41766.774
04 mar 202413,0113,1312,8413,0513,05748.561
01 mar 202412,9613,1912,7813,0113,011.127.496
29 feb 202412,9313,1012,2412,6012,602.742.037
28 feb 202413,1613,3812,3512,7112,711.808.543
27 feb 202412,9313,3812,8913,3813,381.320.010
26 feb 202413,3813,4212,9412,9612,96734.607
23 feb 202413,4213,5413,1413,3313,33559.496
22 feb 202413,8113,8613,4013,4013,40739.875
21 feb 202413,7313,8813,6613,7613,76540.224
20 feb 202413,9814,0213,7213,8213,82629.796
19 feb 202414,1514,4013,9614,0614,06486.021
16 feb 202414,2714,3513,8414,1514,15803.483
15 feb 202414,0714,4514,0214,3014,30676.870
14 feb 202413,8914,0613,8213,9413,94665.021
13 feb 202414,2014,3813,9013,9013,90865.246
12 feb 202414,2014,3514,1514,2014,20441.999
09 feb 202414,1014,1313,9014,1014,10620.901
08 feb 202414,2414,3213,9614,0514,05864.684
07 feb 202414,5914,6914,1914,3014,30742.472
06 feb 202414,5014,5914,2614,4214,421.054.899
05 feb 202414,7314,9514,5714,6114,61608.093
02 feb 202415,0915,2014,7214,7414,74444.105
01 feb 202414,9415,2114,9014,9814,98713.779
31 ene 202414,6915,2214,6315,0515,05992.755
30 ene 202414,8414,9614,7214,7414,741.104.029
29 ene 202414,9415,0214,5814,8514,851.185.057
26 ene 202415,4415,5514,7714,9814,981.169.008
25 ene 202415,5615,6915,1515,4015,40745.661
24 ene 202415,9415,9515,5715,5815,58605.218
23 ene 202415,8216,0315,5815,6915,69902.629
22 ene 202415,8715,9015,5215,8115,81534.047
19 ene 202415,5915,9815,5615,8215,82893.534
18 ene 202415,6815,7515,4515,5815,58695.516
17 ene 202415,9015,9215,3215,7715,771.316.866
16 ene 202416,6016,6015,8916,0516,05935.858
15 ene 202416,6316,8016,5616,6616,66554.517
12 ene 202416,8617,1116,8417,0117,01533.570
11 ene 202417,3017,4816,9316,9316,93707.844
10 ene 202417,2217,3617,1417,1417,14860.409
09 ene 202417,3617,4117,1617,2317,23719.848
08 ene 202417,1917,5317,0617,3417,34580.686
05 ene 202417,5417,7517,1817,6817,68702.854
04 ene 202417,6717,8817,4117,6617,66538.797
03 ene 202417,9418,0017,5017,6717,67543.335
02 ene 202418,6018,7317,9517,9917,99766.481
29 dic 202318,5518,6818,4618,5218,52286.711
28 dic 202318,5318,6418,4718,5218,52615.526
27 dic 202318,4218,6918,3318,5418,54453.202
22 dic 202318,1518,5018,0518,5018,50694.896
21 dic 202317,7918,2717,6418,2718,27540.736
20 dic 202317,8017,9217,5417,8717,87787.261
19 dic 202317,6617,9217,6517,8017,80538.941
18 dic 202317,8918,0717,5617,6717,67547.305
15 dic 202318,0318,4217,9718,0518,052.196.404
14 dic 202317,6018,3017,5518,1118,111.476.270
13 dic 202316,3817,0216,3316,9316,93687.761
12 dic 202316,7316,9316,2716,3816,38636.389
11 dic 202317,4317,4316,7316,7316,731.133.929
08 dic 202317,4017,7517,3017,4217,42639.535
07 dic 202317,5617,7617,4117,5017,50596.159
06 dic 202317,1517,6016,9217,6017,60868.604
05 dic 202316,6317,1116,4817,1017,10762.492
04 dic 202316,7516,9616,4716,5916,59511.879
01 dic 202316,6716,7316,4916,7216,72687.324
30 nov 202316,3516,7516,2816,7516,752.724.893
29 nov 202316,1316,5816,0816,3416,34838.625
28 nov 202315,8816,1415,7816,1016,101.098.939
27 nov 202315,5515,8615,5315,8515,85823.646
24 nov 202315,9115,9115,5215,5615,56686.549
23 nov 202315,8515,9515,7115,9315,93479.085
22 nov 202315,7816,0115,7615,9515,95643.204
21 nov 202316,2516,3315,8015,8015,80700.405
20 nov 202316,3116,4316,1616,2916,29410.135
17 nov 202316,4616,5216,2816,3316,33523.260
16 nov 202316,2116,5916,2116,4216,42624.794
15 nov 202316,3016,7516,0916,2616,26857.141
14 nov 202315,5616,2515,4016,1716,17917.735
13 nov 202315,5315,6915,4115,4815,48550.592
10 nov 202315,7315,8415,3115,4715,47800.191
09 nov 202315,8516,0015,6315,8015,80646.840
08 nov 202315,9016,0615,8215,8515,85537.368
07 nov 202316,2816,4815,8915,9915,99739.102
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...