Mercados españoles cerrados en 8 hrs 16 min

EDP Renovaveis SA (EDW.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,78+0,04 (+0,29%)
A partir del 08:08AM 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
25 jun 202413,7813,7813,7813,7813,78169
24 jun 2024------
21 jun 202413,7413,7413,7413,7413,74-
20 jun 202413,5813,5813,5813,5813,58-
19 jun 202413,6813,6813,6813,6813,68-
18 jun 202413,4813,4813,4813,4813,48-
17 jun 202413,7613,7613,7613,7613,76-
14 jun 202413,7613,7613,7613,7613,76-
13 jun 202413,9813,9813,9813,9813,98-
12 jun 202413,9413,9413,9413,9413,94-
11 jun 202414,3014,3014,3014,3014,30-
10 jun 202414,3614,3614,3614,3614,36-
07 jun 202414,7014,7014,7014,7014,70-
06 jun 202415,0215,0215,0215,0215,02-
05 jun 202415,0315,0314,9714,9714,97169
04 jun 202414,9414,9414,9414,9414,94-
03 jun 202414,7814,7814,7814,7814,78-
31 may 202414,6514,6514,6514,6514,65-
30 may 202414,1614,1614,1614,1614,16-
29 may 202414,5714,5714,5714,5714,57-
28 may 202414,7314,7314,7314,7314,73-
27 may 202414,5514,5514,5514,5514,55-
24 may 202414,7014,7014,7014,7014,70-
23 may 202415,0715,0715,0715,0715,07-
22 may 202414,5514,5514,5514,5514,55-
21 may 202414,7314,7314,7314,7314,73-
20 may 202414,7814,7814,7814,7814,78-
17 may 202415,1715,1715,1715,1715,17-
16 may 202415,0615,0615,0615,0615,06-
15 may 202414,6414,6414,6414,6414,64-
14 may 202414,3814,3814,3814,3814,38-
13 may 202414,5914,5914,5914,5914,59-
10 may 202414,3414,3414,3414,3414,34-
09 may 202413,7513,7513,7513,7513,75-
08 may 202413,7613,7613,7613,7613,76-
07 may 202413,3313,3313,3313,3313,33-
06 may 202413,3313,3313,3313,3313,33-
03 may 202413,2113,2113,2113,2113,21-
02 may 202412,5312,5312,5312,5312,53-
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 202412,4712,4712,4712,4712,28-
24 abr 202412,6612,6612,6612,6612,46-
23 abr 202412,5912,5912,5912,5912,39-
22 abr 202412,6812,6812,6812,6812,48-
19 abr 202412,6812,6812,6812,6812,48-
18 abr 202412,5812,5812,5812,5812,38-
17 abr 202412,6512,6512,4012,4012,2135
16 abr 202412,4712,7312,4712,7312,53152
15 abr 202412,9112,9112,9112,9112,70-
12 abr 202412,6412,6412,6412,6412,44-
11 abr 202412,2712,2712,2712,2712,07-
10 abr 202412,3012,3012,3012,3012,11-
09 abr 202411,9311,9311,9311,9311,74-
08 abr 202411,8511,8511,8511,8511,67-
05 abr 202412,0812,0812,0812,0811,89-
04 abr 202412,1512,1512,1512,1511,96-
03 abr 202412,2312,2312,2312,2312,04-
02 abr 202412,3812,3812,3812,3812,19-
28 mar 202412,6712,6712,6712,6712,48-
27 mar 202412,3712,3712,3712,3712,18-
26 mar 202412,4112,4112,4112,4112,21-
25 mar 202412,7112,7112,7112,7112,51-
22 mar 202412,4912,4912,4912,4912,29-
21 mar 202412,7612,7612,7612,7612,56-
20 mar 202412,4812,4812,4812,4812,29-
19 mar 202412,8112,8112,8112,8112,61-
18 mar 202412,9812,9812,9812,9812,78-
15 mar 202413,0113,0113,0113,0112,81-
14 mar 202413,0113,0113,0113,0112,81-
13 mar 202413,4113,4113,4113,4113,20-
12 mar 202413,9713,9713,4913,4913,2849
11 mar 202413,9413,9413,9413,9413,72-
08 mar 202414,1114,1114,1114,1113,89-
07 mar 202413,5113,5113,5113,5113,29-
06 mar 202413,1713,1713,1713,1712,97-
05 mar 202412,8312,8312,8312,8312,63-
04 mar 202412,7912,7912,7912,7912,59-
01 mar 202412,7012,7012,7012,7012,51-
29 feb 202412,8812,8812,8812,8812,67-
28 feb 202413,1413,1413,1413,1412,94-
27 feb 202412,7812,7812,7812,7812,58-
26 feb 202413,1413,1413,1413,1412,94-
23 feb 202413,1913,1913,1913,1912,98-
22 feb 202413,6213,6213,6213,6213,41-
21 feb 202413,6513,6513,6513,6513,44-
20 feb 202413,8713,8713,7313,7613,5585
19 feb 202413,9513,9513,9513,9513,73-
16 feb 202414,0814,0814,0814,0813,86-
15 feb 202413,7313,7313,7313,7313,51-
14 feb 202413,7213,7213,7213,7213,51-
13 feb 202413,9413,9413,9413,9413,72-
12 feb 202413,8713,8713,8713,8713,66-
09 feb 202413,8613,8613,8613,8613,65-
08 feb 202414,1214,1214,1214,1213,90-
07 feb 202414,2414,2414,2414,2414,02-
06 feb 202414,4614,4614,4614,4614,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...