Mercados españoles abiertos en 1 hr 11 mins

EDP Renovaveis SA (EDW.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,68-0,03 (-0,22%)
Al cierre: 08:00AM CEST
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 202413,6813,6813,6813,6813,6827
21 jun 202413,7113,7113,7113,7113,71-
20 jun 202413,5213,5213,5213,5213,52-
19 jun 202413,5813,5813,5813,5813,58-
18 jun 202413,4313,4313,4313,4313,43-
17 jun 202413,7413,7413,7413,7413,74-
14 jun 202413,7213,7213,7213,7213,72-
13 jun 202413,9213,9213,9213,9213,92-
12 jun 202413,9113,9113,9113,9113,91-
11 jun 202414,2614,2614,2614,2614,26-
10 jun 202414,2414,2414,2414,2414,24-
07 jun 202414,5914,5914,5914,5914,59-
06 jun 202415,0215,0215,0215,0215,02-
05 jun 202415,0115,0115,0115,0115,01-
04 jun 202414,8614,8614,8614,8614,86-
03 jun 202414,7914,7914,7914,7914,79-
31 may 202414,6314,6314,6314,6314,63-
30 may 202414,0414,0414,0414,0414,04-
29 may 202414,4414,4414,4414,4414,44-
28 may 202414,7614,7614,7614,7614,76-
27 may 202414,4314,4314,4314,4314,43-
24 may 202414,5614,5614,5614,5614,56-
23 may 202415,0715,0715,0715,0715,07-
22 may 202414,4614,4614,4614,4614,46-
21 may 202414,6214,6214,6214,6214,62-
20 may 202414,6914,6914,6914,6914,69-
17 may 202415,2015,2015,2015,2015,20-
16 may 202415,0415,0415,0415,0415,04-
15 may 202414,6815,1014,6815,1015,1027
14 may 202414,3514,3514,3514,3514,35-
13 may 202414,5714,5714,5714,5714,57-
10 may 202414,3114,3114,3114,3114,31-
09 may 202413,6613,6613,6613,6613,66-
08 may 202413,7213,7213,7213,7213,72-
07 may 202413,2913,2913,2913,2913,29-
06 may 202413,3113,3113,3113,3113,31-
03 may 202413,2213,2213,2213,2213,22-
02 may 202412,2012,2012,2012,2012,20-
02 may 20240.200891 Dividendo
02 may 202464:63 Split de acciones
30 abr 202412,8412,8412,8412,8412,64-
29 abr 202412,6612,6612,6612,6612,46-
26 abr 202412,4812,4812,4812,4812,29-
25 abr 202412,3612,3612,3612,3612,17-
24 abr 202412,6712,6712,6712,6712,47-
23 abr 202412,5212,5512,5212,5512,35304
22 abr 202412,6512,6512,6512,6512,45-
19 abr 202412,5712,5712,5712,5712,37-
18 abr 202412,6112,6112,6112,6112,41-
17 abr 202412,5512,5512,5512,5512,35-
16 abr 202412,3412,6612,3412,6612,46406
15 abr 202412,8912,8912,8912,8912,68-
12 abr 202412,6612,6612,6612,6612,46-
11 abr 202412,1912,1912,1912,1912,00-
10 abr 202412,3212,3212,3212,3212,13-
09 abr 202411,8911,8911,8911,8911,71-
08 abr 202411,7711,7711,7711,7711,59-
05 abr 202411,9611,9611,9611,9611,77-
04 abr 202412,0612,0612,0612,0611,87-
03 abr 202412,1212,1212,1212,1211,93-
02 abr 202412,2912,2912,2912,2912,10-
28 mar 202412,6012,6012,6012,6012,40-
27 mar 202412,2812,2812,2812,2812,09-
26 mar 202412,3212,3212,3212,3212,13-
25 mar 202412,6912,6912,6912,6912,49-
22 mar 202412,3512,3512,3512,3512,16-
21 mar 202412,7912,7912,7912,7912,59-
20 mar 202412,3612,3612,3612,3612,17-
19 mar 202412,7112,7112,7112,7112,51-
18 mar 202412,9412,9412,9412,9412,74-
15 mar 202412,9512,9512,9512,9512,75-
14 mar 202412,9112,9112,9112,9112,71-
13 mar 202413,3213,3213,3213,3213,11-
12 mar 202413,9613,9613,9613,9613,74-
11 mar 202413,8113,8113,8113,8113,59-
08 mar 202414,0814,0814,0814,0813,86-
07 mar 202413,4413,4413,4413,4413,23-
06 mar 202413,1413,1413,1413,1412,94-
05 mar 202412,8512,8512,8512,8512,65-
04 mar 202412,7612,7612,7612,7612,56-
01 mar 202412,4212,4212,4212,4212,22-
29 feb 202412,4612,6012,4612,5812,38253
28 feb 202413,1013,1013,1013,1012,90-
27 feb 202412,6812,6812,6812,6812,48-
26 feb 202413,0413,0413,0413,0412,83-
23 feb 202413,0313,0313,0313,0312,82-
22 feb 202413,5913,5913,5913,5913,38-
21 feb 202413,5513,5513,5513,5513,34-
20 feb 202413,7613,7613,7613,7613,55-
19 feb 202413,8313,8313,8313,8313,61-
16 feb 202414,0214,0214,0214,0213,80-
15 feb 202413,7413,7413,7413,7413,53-
14 feb 202413,7013,7013,7013,7013,48-
13 feb 202413,9513,9513,9513,9513,74-
12 feb 202413,8613,8613,8613,8613,64-
09 feb 202413,8113,8113,8113,8113,59-
08 feb 202414,0614,0614,0614,0613,84-
07 feb 202414,1514,1514,1514,1513,92-
06 feb 202414,4014,4014,4014,4014,18-
05 feb 202414,8514,8514,8514,8514,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...