Mercados españoles abiertos en 43 mins

EDP Renovaveis SA (EDW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,69-0,05 (-0,36%)
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202413,6913,6913,6913,6913,6914
21 jun 202413,7413,7413,7413,7413,74-
20 jun 202413,5213,5213,5213,5213,52-
19 jun 202413,6813,6813,6813,6813,68-
18 jun 202413,4213,4213,4213,4213,42-
17 jun 202413,7313,7313,7313,7313,73-
14 jun 202413,7013,7013,7013,7013,70-
13 jun 202413,9813,9813,9813,9813,98-
12 jun 202413,8813,8813,8813,8813,88-
11 jun 202414,2414,2414,2414,2414,24-
10 jun 202414,3014,3014,3014,3014,30-
07 jun 202414,6414,6414,6414,6414,64-
06 jun 202415,0215,0215,0215,0215,02-
05 jun 202414,9814,9814,9814,9814,98-
04 jun 202414,9414,9414,9414,9414,94-
03 jun 202414,7714,7714,7714,7714,77-
31 may 202414,6514,6514,6514,6514,65-
30 may 202414,1014,1014,1014,1014,10-
29 may 202414,5114,5114,5114,5114,51-
28 may 202414,7314,8514,7314,8514,8514
27 may 202414,4814,4814,4814,4814,48-
24 may 202414,6414,6414,6414,6414,64-
23 may 202415,0715,0715,0715,0715,07-
22 may 202414,4914,4914,4914,4914,49-
21 may 202414,6714,6714,5014,5014,50201
20 may 202414,7214,7214,7214,7214,72-
17 may 202415,1715,1715,1715,1715,17-
16 may 202415,0615,0615,0615,0615,06-
15 may 202414,6414,9114,6414,9114,91200
14 may 202414,3214,3214,3214,3214,32-
13 may 202414,5914,5914,5914,5914,59-
10 may 202414,3414,8214,3414,8214,82507
09 may 202413,6913,6913,6913,6913,69-
08 may 202413,7613,7613,7613,7613,76-
07 may 202413,3013,3013,3013,3013,30-
06 may 202413,3313,3313,3313,3313,33-
03 may 202413,2113,2113,2113,2113,21-
02 may 202412,4712,4712,4712,4712,47-
02 may 20240.200891 Dividendo
02 may 202464:63 Split de acciones
30 abr 202412,8812,8812,8812,8812,67-
29 abr 202412,6412,6412,6412,6412,44-
26 abr 202412,4712,4712,4712,4712,28-
25 abr 202412,4112,4112,4112,4112,22-
24 abr 202412,6612,6612,6612,6612,46-
23 abr 202412,5312,5312,5312,5312,34-
22 abr 202412,6312,6312,6312,6312,43-
19 abr 202412,6812,6812,6812,6812,48-
18 abr 202412,5812,5812,5812,5812,38-
17 abr 202412,5912,5912,5912,5912,39-
16 abr 202412,4112,4112,4112,4112,22-
15 abr 202412,9112,9112,9112,9112,70-
12 abr 202412,6412,6412,6412,6412,44-
11 abr 202412,2112,2112,2112,2112,02-
10 abr 202412,3012,3012,3012,3012,11-
09 abr 202411,9311,9311,9311,9311,74-
08 abr 202411,7911,7911,7911,7911,61-
05 abr 202412,0212,0212,0212,0211,83-
04 abr 202412,0912,0912,0912,0911,90-
03 abr 202412,1712,1712,1712,1711,98-
02 abr 202412,3212,3212,3212,3212,13-
28 mar 202412,6712,6712,6712,6712,48-
27 mar 202412,3112,3112,3112,3112,12-
26 mar 202412,3512,3512,3512,3512,16-
25 mar 202412,7212,7212,7212,7212,52-
22 mar 202412,4212,4212,4212,4212,22-
21 mar 202412,7612,7612,7612,7612,56-
20 mar 202412,4212,4212,4212,4212,23-
19 mar 202412,7512,7512,7512,7512,55-
18 mar 202412,9212,9212,9212,9212,72-
15 mar 202413,0113,0113,0113,0112,81-
14 mar 202412,9512,9512,9512,9512,75-
13 mar 202413,3513,3513,3513,3513,14-
12 mar 202413,9713,9713,9713,9713,75-
11 mar 202413,8813,9913,8813,9913,77111
08 mar 202414,1114,1114,1114,1113,89-
07 mar 202413,5113,5113,5113,5113,29-
06 mar 202413,1813,1813,1813,1812,97-
05 mar 202412,8312,8312,8312,8312,63-
04 mar 202412,7912,7912,7912,7912,59-
01 mar 202412,4512,4512,4512,4512,25-
29 feb 202412,4312,4312,4312,4312,24-
28 feb 202413,1413,1412,4812,4812,29228
27 feb 202412,7212,7212,7212,7212,52-
26 feb 202413,0813,0812,7312,7312,53177
23 feb 202413,1213,1213,1213,1212,92-
22 feb 202413,5613,5613,5613,5613,35-
21 feb 202413,5813,5813,5813,5813,37-
20 feb 202413,8113,8113,8113,8113,59-
19 feb 202413,8913,8913,8913,8913,67-
16 feb 202414,0814,0814,0814,0813,86-
15 feb 202413,7313,7313,7313,7313,51-
14 feb 202413,6613,6613,6613,6613,45-
13 feb 202413,9313,9313,9313,9313,72-
12 feb 202413,8713,8713,8713,8713,66-
09 feb 202413,8113,8113,8113,8113,59-
08 feb 202414,0614,0614,0614,0613,84-
07 feb 202414,1714,1714,1714,1713,95-
06 feb 202414,4014,4014,4014,4014,17-
05 feb 202414,8114,8114,8114,8114,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...