Mercado fechado

EDP Renováveis, S.A. (0ML1.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
23,23-0,69 (-2,88%)
No fechamento: 06:17PM BST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,5214,8514,2714,7714,77215.637
09 de mai. de 202413,7214,5013,5114,3614,36101.591
08 de mai. de 202413,8013,9313,7113,7313,73193.069
07 de mai. de 202413,5113,8113,3713,7913,7980.527
03 de mai. de 202413,2913,7013,1413,4313,4393.603
02 de mai. de 202413,0613,1712,8713,0713,0729.363
02 de mai. de 20240.201 Dividendo
01 de mai. de 2024------
30 de abr. de 202412,7913,1312,7413,0313,03201.990
29 de abr. de 202412,9513,1412,8813,0213,0252.918
26 de abr. de 202412,9713,0512,7312,8312,83837.259
25 de abr. de 202412,6212,8612,5712,7312,731.203.900
24 de abr. de 202412,7412,8312,5912,6412,64210.079
23 de abr. de 202412,7412,9612,5812,6512,65381.857
22 de abr. de 202412,9413,0612,4912,7112,71384.799
19 de abr. de 202413,1013,1512,7713,0713,072.500.757
18 de abr. de 202413,1313,2312,9012,9712,97505.594
17 de abr. de 202412,7013,0412,5512,7912,79322.018
16 de abr. de 202412,8413,1012,6412,9012,90319.206
15 de abr. de 202413,2513,2612,7513,0613,06384.635
12 de abr. de 202413,2113,3112,8913,1113,11353.584
11 de abr. de 202412,5813,1012,3812,9712,971.504.017
10 de abr. de 202412,8912,9012,2112,3212,32858.743
09 de abr. de 202412,2712,5112,0412,3012,301.926.123
08 de abr. de 202411,9712,2011,9412,0812,08399.745
05 de abr. de 202412,3112,4011,9112,0212,02517.755
04 de abr. de 202412,2812,4512,1512,3012,301.016.377
03 de abr. de 202412,1112,6712,0512,2712,27579.413
02 de abr. de 202412,5312,7712,3912,4412,44758.863
28 de mar. de 202412,7712,9012,5412,6912,69621.323
27 de mar. de 202412,5512,9812,4412,7712,77696.838
26 de mar. de 202412,4912,6112,4312,5512,55322.931
25 de mar. de 202412,8412,9012,4812,6012,60842.446
22 de mar. de 202412,7813,1112,6312,9512,95580.686
21 de mar. de 202413,0313,1412,6412,7712,77361.554
20 de mar. de 202412,5812,9812,6012,8512,85278.103
19 de mar. de 202412,8912,9712,6012,7512,751.029.527
18 de mar. de 202413,0413,1312,7812,9412,94164.670
15 de mar. de 202413,2313,5213,1513,2113,21467.286
14 de mar. de 202413,5713,7113,1613,6313,63357.578
13 de mar. de 202413,5413,7013,1113,1813,18537.297
12 de mar. de 202414,0614,2813,5814,1214,12797.009
11 de mar. de 202414,2714,3814,0114,1414,14776.190
08 de mar. de 202414,2314,3713,8014,0714,07770.699
07 de mar. de 202414,0214,3913,7714,0814,081.260.830
06 de mar. de 202413,7013,9013,3513,7413,741.513.069
05 de mar. de 202413,0913,4313,0713,2513,25459.827
04 de mar. de 202413,0313,1212,8413,0213,02511.933
01 de mar. de 202413,0113,1712,8013,0113,01784.645
29 de fev. de 202412,5613,0512,3312,5912,591.504.238
28 de fev. de 202412,9613,3512,3812,7112,711.027.633
27 de fev. de 202412,9513,3812,9112,9912,99598.960
26 de fev. de 202413,1413,3812,9313,0513,05404.479
23 de fev. de 202413,2213,4513,1413,2813,28381.648
22 de fev. de 202413,6913,8413,4013,6413,64729.574
21 de fev. de 202413,7713,9013,6713,7713,77249.743
20 de fev. de 202413,9814,0613,7213,8313,833.015.472
19 de fev. de 202414,2314,4113,9614,0814,08403.874
16 de fev. de 202414,2614,3013,8514,1114,11551.111
15 de fev. de 202414,1314,4614,0214,2914,29613.296
14 de fev. de 202413,9214,0613,8413,9413,941.665.347
13 de fev. de 202414,0914,3613,9014,1114,11397.012
12 de fev. de 202414,2014,3314,1014,2114,21250.571
09 de fev. de 202414,0514,1313,9114,1014,10366.577
08 de fev. de 202414,2514,3313,9814,1614,16510.809
07 de fev. de 202414,4414,6914,2414,5214,52552.134
06 de fev. de 202414,3914,5214,2714,4114,41223.561
05 de fev. de 202414,8614,9214,5714,6714,67322.271
02 de fev. de 202415,1415,1914,7314,8014,80201.003
01 de fev. de 202414,9915,1914,9115,0015,00403.122
31 de jan. de 202414,9015,2114,6515,0815,08735.675
30 de jan. de 202414,9114,9514,7314,7514,751.007.282
29 de jan. de 202414,8515,0314,6014,7414,741.001.554
26 de jan. de 202415,3515,5414,7815,1015,10511.357
25 de jan. de 202415,6215,6515,1915,3915,39257.471
24 de jan. de 202415,8916,0015,5715,6115,61221.789
23 de jan. de 202415,7016,0215,6115,7215,72214.756
22 de jan. de 202415,7115,9215,5415,8615,86125.432
19 de jan. de 202415,6415,9815,5815,8215,82493.349
18 de jan. de 202415,6115,7615,5015,6015,60397.849
17 de jan. de 202415,6915,9015,3415,3815,38487.751
16 de jan. de 202416,5716,6015,9016,0116,01513.452
15 de jan. de 202416,9017,1616,5716,7216,72773.532
12 de jan. de 202416,9717,1016,8516,9216,92248.825
11 de jan. de 202417,4317,4816,9317,3017,30413.651
10 de jan. de 202417,2317,3417,1417,2217,22427.975
09 de jan. de 202417,2017,4017,1917,2317,23257.986
08 de jan. de 202417,5217,5417,0717,3517,35323.040
05 de jan. de 202417,5017,7417,1917,6417,64401.216
04 de jan. de 202417,7117,8517,4017,6717,67209.016
03 de jan. de 202417,9218,0117,5517,6117,61165.603
02 de jan. de 202418,6318,7417,9718,0318,03520.364
29 de dez. de 202318,5218,6818,4718,5918,5999.278
28 de dez. de 202318,5018,6318,5118,5218,52235.152
27 de dez. de 202318,6418,6818,3618,4718,47101.992
22 de dez. de 202318,1918,5018,1018,1418,14122.029
21 de dez. de 202317,7418,2817,7418,0618,06210.488
20 de dez. de 202317,6217,9017,5617,8717,87117.883
19 de dez. de 202317,6817,9017,6317,7917,7974.025
18 de dez. de 202317,9718,0617,5817,8517,85575.155
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...