Mercados españoles cerrados

EDP Renovaveis SA (EDW.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,49+0,23 (+1,88%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,6912,9712,4912,4912,49213
25 abr 202412,5512,7912,2612,2612,26-
24 abr 202412,8512,8512,2912,2912,29-
23 abr 202412,7012,8412,5212,5212,52-
22 abr 202412,8312,9512,4112,4112,41-
19 abr 202412,7713,0212,4612,4612,46-
18 abr 202412,7413,1312,5712,5712,57-
17 abr 202412,7012,8512,4312,4312,43-
16 abr 202412,4913,0012,4912,5112,51-
15 abr 202413,0713,0812,3212,3212,32-
12 abr 202412,8513,2212,7012,7012,70-
11 abr 202412,3512,8012,3512,5012,50-
10 abr 202412,5012,7512,0812,0812,08-
09 abr 202412,0512,4212,0312,1512,15-
08 abr 202411,9412,0611,8111,8111,81-
05 abr 202412,1212,2711,7011,7011,70-
04 abr 202412,2312,3512,0012,0012,00-
03 abr 202412,3112,3111,9611,9611,96-
02 abr 202412,4712,6412,0412,0412,04-
28 mar 202412,7812,7812,1912,1912,19-
27 mar 202412,4612,8912,4512,4912,49-
26 mar 202412,5012,5312,1912,1912,19-
25 mar 202412,8612,8612,2212,2212,22-
22 mar 202412,5412,9812,5412,5912,59-
21 mar 202412,9712,9712,3112,3112,31-
20 mar 202412,5512,8712,5512,5612,56-
19 mar 202412,9112,9112,2712,2712,27-
18 mar 202413,1013,1012,6412,6412,64-
15 mar 202413,1513,4812,8012,8012,80-
14 mar 202413,1213,6212,8812,8812,88-
13 mar 202413,5213,5812,8112,8112,81-
12 mar 202414,1814,2213,2013,2013,20-
11 mar 202414,0114,3313,7913,7913,79-
08 mar 202414,2814,2813,7213,7213,72-
07 mar 202413,6414,2713,6413,9513,95-
06 mar 202413,3413,7813,3413,3913,39-
05 mar 202413,0313,3813,0313,0313,03-
04 mar 202412,9513,0512,6912,6912,69-
01 mar 202412,6013,0412,6012,6412,64-
29 feb 202412,6512,6812,2412,2412,24-
28 feb 202413,3013,3012,3512,3512,35-
27 feb 202412,8713,1812,8713,0113,01-
26 feb 202413,2313,2312,6012,6012,60-
23 feb 202413,2313,3512,9612,9612,96-
22 feb 202413,7813,7812,9012,9012,90-
21 feb 202413,7613,8513,3613,3613,36-
20 feb 202413,9613,9613,4313,4313,43-
19 feb 202414,0414,2313,6713,6713,67-
16 feb 202414,2814,2813,7513,7513,75-
15 feb 202413,9314,4013,9313,9313,93-
14 feb 202413,9014,0013,5613,5613,56-
13 feb 202414,1514,3213,5113,5113,51-
12 feb 202414,0614,3113,8613,8613,86-
09 feb 202414,0214,0913,7413,7413,74-
08 feb 202414,2714,2713,6513,6513,65-
07 feb 202414,3514,5213,9013,9013,90-
06 feb 202414,6214,6214,0114,0114,01-
05 feb 202415,3515,3514,2014,2014,20213
02 feb 202414,9815,1014,3414,3414,34-
01 feb 202414,8615,0614,6014,6014,60-
31 ene 202414,6415,1014,6414,6414,64-
30 ene 202414,7314,8114,3214,3214,325
29 ene 202414,8714,8714,4314,4314,43-
26 ene 202415,3115,3914,5614,5614,56-
25 ene 202415,5315,5314,9514,9514,95-
24 ene 202415,7415,8415,2215,2215,22-
23 ene 202415,6515,9015,2515,2515,25-
22 ene 202415,8315,8315,2615,2615,26-
19 ene 202415,5415,9315,4215,4215,42-
18 ene 202415,7315,7315,1015,1015,10-
17 ene 202415,7415,7415,2915,2915,29-
16 ene 202416,3516,4715,5715,5715,57-
15 ene 202416,9517,0316,1016,1016,10-
12 ene 202416,9316,9316,5316,5316,53-
11 ene 202417,1417,2416,5116,5116,51-
10 ene 202417,0317,2116,6616,6616,66-
09 ene 202417,2517,2816,7516,7516,75-
08 ene 202417,5117,5116,8516,8516,85-
05 ene 202417,4117,5217,1917,1917,19-
04 ene 202417,5717,6517,1117,1117,11-
03 ene 202417,8917,8917,1717,1717,17-
02 ene 202418,4018,5117,4817,4817,48-
29 dic 202318,4218,5118,4218,5118,51-
28 dic 202318,4718,5218,0618,0618,06-
27 dic 202318,4418,4818,0318,0318,03-
22 dic 202318,0918,2618,0018,0018,00-
21 dic 202317,6318,0917,6317,7717,77-
20 dic 202317,6817,8017,3817,3817,38-
19 dic 202317,5517,6917,3017,3017,30-
18 dic 202317,8417,8417,1717,1717,17-
15 dic 202317,8818,1517,5617,5617,56-
14 dic 202316,9918,1116,9917,4717,47-
13 dic 202316,2516,9216,2516,4716,47-
12 dic 202316,6316,6615,9315,9315,93-
11 dic 202317,3017,3016,2616,2616,2630
08 dic 202317,3817,5716,9516,9516,95-
07 dic 202317,3917,5317,0117,0117,01-
06 dic 202316,9917,3516,9917,1217,12-
05 dic 202316,4317,0016,4316,6216,62-
04 dic 202316,5916,8016,1416,1416,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...