Mercados españoles cerrados

EDP Renovaveis SA (EDW.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,36-0,18 (-1,44%)
Al cierre: 04:20PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202412,7512,7512,3612,3612,36-
27 mar 202412,4312,6812,2112,5412,541200
26 mar 202412,4712,4712,1712,3012,30-
25 mar 202412,5512,7012,2812,3112,31333
22 mar 202412,5112,8312,4712,6812,68-
21 mar 202412,9412,9412,4512,5612,56-
20 mar 202412,5112,6612,3512,6612,66-
19 mar 202412,8612,8612,3712,3712,37-
18 mar 202413,0913,0912,6112,6312,63-
15 mar 202413,1213,1212,9913,0913,09-
14 mar 202413,0613,4312,9412,9712,97-
13 mar 202413,4913,4912,9012,9012,90-
12 mar 202414,1414,1413,5213,5213,52-
11 mar 202413,9813,9813,9813,9813,98-
08 mar 202414,2514,2514,2514,2514,25-
07 mar 202413,6113,9913,6113,9813,98-
06 mar 202413,3013,5913,3013,5613,56-
05 mar 202413,0013,0013,0013,0013,00-
04 mar 202412,9112,9112,6512,6512,65-
01 mar 202412,5612,8112,5612,8112,81-
29 feb 202412,6112,6112,2112,4512,45-
28 feb 202413,2713,2712,2112,3812,3850
27 feb 202412,8312,9612,6712,9612,96-
26 feb 202413,1913,1912,7112,7112,71-
23 feb 202413,2613,2613,2613,2613,26-
22 feb 202413,7613,7613,7613,7613,76-
21 feb 202413,8213,8213,4013,4813,48430
20 feb 202413,9213,9213,9213,9213,92-
19 feb 202414,0014,0013,7713,8113,81-
16 feb 202414,2614,2613,6813,7613,76-
15 feb 202413,9014,1213,7714,1214,12-
14 feb 202413,6813,7613,6513,6513,65-
13 feb 202414,1114,1113,6213,6213,62-
12 feb 202414,0214,0213,9013,9013,90-
09 feb 202413,7613,8113,6513,7213,72-
08 feb 202414,2214,2213,8113,8113,81-
07 feb 202414,3114,3113,9214,0214,02152
06 feb 202414,5714,5714,0014,0014,00-
05 feb 202414,5114,6014,3214,4114,41-
02 feb 202414,6914,7314,4414,4414,44-
01 feb 202414,8914,8914,6514,7314,73-
31 ene 202414,6014,8514,5114,8214,82-
30 ene 202414,6914,6914,6014,6014,60-
29 ene 202414,8414,8414,4014,4814,48-
26 ene 202415,2715,2714,5114,5114,51-
25 ene 202415,4815,4814,8914,9414,94-
24 ene 202415,7015,7015,4415,4415,44-
23 ene 202415,6315,6315,3615,5815,58-
22 ene 202415,8115,8115,2515,4815,48-
19 ene 202415,5115,6115,3015,6115,61248
18 ene 202415,6915,6915,2615,2615,26-
17 ene 202415,7415,7415,0715,2415,24-
16 ene 202416,3516,3515,5915,5915,59-
15 ene 202416,3016,3016,2516,2716,27-
12 ene 202416,9916,9916,5616,6016,60-
11 ene 202417,1517,1516,8416,8616,86-
10 ene 202417,0517,0516,8316,8316,83-
09 ene 202417,2517,2516,8816,9916,99-
08 ene 202417,5217,5216,8716,9216,92-
05 ene 202417,4217,4217,1517,1517,15-
04 ene 202417,5717,5717,1217,2017,20-
03 ene 202417,8117,8117,1817,1817,18-
02 ene 202418,0818,2317,6217,6917,69-
29 dic 202318,4118,4118,1518,1618,16-
28 dic 202318,4718,4718,1518,1518,15-
27 dic 202318,4418,4418,0118,0218,02-
22 dic 202318,0918,0917,8317,9117,91-
21 dic 202317,6417,7417,3617,7417,74-
20 dic 202317,6917,6917,2517,3917,39-
19 dic 202317,5717,5717,3817,4217,42-
18 dic 202317,8517,8517,4217,5217,52-
15 dic 202317,8617,8917,6417,6417,64-
14 dic 202317,0317,8217,0317,8217,82-
13 dic 202316,2316,6116,1616,6116,61-
12 dic 202316,6516,6516,0316,0816,08-
11 dic 202317,3017,3016,5816,6416,64-
08 dic 202317,3917,3916,9317,1217,12-
07 dic 202317,4117,4117,1917,1917,19-
06 dic 202317,0017,0716,6017,0717,07-
05 dic 202316,4316,7216,4316,6216,62-
04 dic 202316,5916,5916,1716,1716,17-
01 dic 202316,5616,5616,1716,2016,20-
30 nov 202316,2316,2816,2316,2816,28-
29 nov 202315,8516,1015,7716,1016,10-
28 nov 202315,7215,7215,7215,7215,72-
27 nov 202315,4215,4215,4215,4215,42-
24 nov 202315,7815,7815,7815,7815,78-
23 nov 202315,8115,8115,5715,6715,67-
22 nov 202315,6915,6915,6015,6015,60-
21 nov 202316,1716,1715,8215,8215,82-
20 nov 202316,1916,1916,0416,0416,04-
17 nov 202316,3216,3216,0516,0516,05-
16 nov 202316,1116,1116,1116,1116,11-
15 nov 202316,0716,1015,8215,8215,82-
14 nov 202315,3615,3615,3615,3615,36-
13 nov 202315,3415,3415,3415,3415,34-
10 nov 202315,5615,5615,0615,0615,06-
09 nov 202315,7515,7515,3915,3915,39-
08 nov 202315,7815,7815,5615,6515,65-
07 nov 202316,1316,1315,6315,6315,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...