Mercado fechado

EDP-ENERGIAS PORTUG. EO 1 (EDP.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
4,4670-0,0170 (-0,38%)
No fechamento: 08:08AM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jan. de 20224,46704,46704,46704,46704,46701.165
27 de jan. de 20224,54804,54804,47804,48404,48401.165
26 de jan. de 20224,45904,45904,45904,45904,4590-
25 de jan. de 20224,44904,48504,44904,48504,48501.173
24 de jan. de 20224,48904,48904,39204,39204,3920500
21 de jan. de 20224,54804,54804,54804,54804,5480-
20 de jan. de 20224,49204,49204,49204,49204,4920-
19 de jan. de 20224,44504,44504,44504,44504,4450-
18 de jan. de 20224,45804,45804,45804,45804,4580-
17 de jan. de 20224,48404,48404,48404,48404,4840-
14 de jan. de 20224,49004,49004,49004,49004,4900-
13 de jan. de 20224,47004,47004,47004,47004,4700-
12 de jan. de 20224,52404,52404,52404,52404,5240-
11 de jan. de 20224,48504,48504,48504,48504,4850-
10 de jan. de 20224,52204,52204,52204,52204,5220-
07 de jan. de 20224,57704,57704,57704,57704,5770-
06 de jan. de 20224,66504,66504,66504,66504,6650-
05 de jan. de 20224,85904,85904,85904,85904,8590-
04 de jan. de 20224,88304,88304,88304,88304,8830-
03 de jan. de 20224,81204,81204,81204,81204,8120-
30 de dez. de 20214,82204,84204,82204,84204,8420-
29 de dez. de 20214,81104,81104,81104,81104,8110-
28 de dez. de 20214,77004,77004,77004,77004,7700-
27 de dez. de 20214,76904,76904,76904,76904,7690-
23 de dez. de 20214,76604,76604,76604,76604,7660-
22 de dez. de 20214,75904,75904,75904,75904,7590-
21 de dez. de 20214,70104,70104,70104,70104,7010-
20 de dez. de 20214,67904,67904,67904,67904,6790-
17 de dez. de 20214,70604,70604,70604,70604,7060-
16 de dez. de 20214,78804,78804,78804,78804,7880-
15 de dez. de 20214,70804,70804,70804,70804,7080-
14 de dez. de 20214,72804,72804,72804,72804,7280-
13 de dez. de 20214,76604,76604,75004,75004,75002.000
10 de dez. de 20214,80804,80804,80804,80804,8080-
09 de dez. de 20214,82904,82904,82904,82904,8290-
08 de dez. de 20214,85504,85504,85504,85504,8550-
07 de dez. de 20214,83804,83804,83804,83804,8380-
06 de dez. de 20214,74104,74104,74104,74104,7410-
03 de dez. de 20214,75004,75004,75004,75004,7500-
02 de dez. de 20214,74604,74604,74604,74604,7460-
01 de dez. de 20214,83304,83304,83304,83304,8330-
30 de nov. de 20214,78704,78704,78704,78704,7870-
29 de nov. de 20214,88904,88904,88904,88904,8890-
26 de nov. de 20214,81704,81704,81704,81704,8170-
25 de nov. de 20214,81504,81504,81504,81504,8150-
24 de nov. de 20214,74404,74404,74404,74404,7440-
23 de nov. de 20214,72304,78504,72004,78504,78501.600
22 de nov. de 20214,76204,76204,76204,76204,7620-
19 de nov. de 20214,79104,79104,79104,79104,7910-
18 de nov. de 20214,82504,82504,82504,82504,8250-
17 de nov. de 20214,77604,83204,77604,83204,8320103
16 de nov. de 20214,80404,82604,80404,82604,82601.100
15 de nov. de 20214,72504,72504,72504,72504,7250-
12 de nov. de 20214,74804,74804,74804,74804,7480-
11 de nov. de 20214,74904,74904,74904,74904,7490-
10 de nov. de 20214,73204,73204,73204,73204,7320-
09 de nov. de 20214,71504,71504,71504,71504,7150-
08 de nov. de 20214,73804,73804,73804,73804,7380-
05 de nov. de 20214,81604,81604,81604,81604,8160-
04 de nov. de 20214,84304,84304,84304,84304,8430-
03 de nov. de 20214,96104,96104,96104,96104,9610-
02 de nov. de 20214,98605,01604,98605,01605,0160564
01 de nov. de 20214,88004,88004,88004,88004,8800-
29 de out. de 20214,91604,91604,91604,91604,9160-
28 de out. de 20214,86904,86904,86904,86904,8690-
27 de out. de 20214,81204,81204,81204,81204,8120-
26 de out. de 20214,87604,87604,87604,87604,8760-
25 de out. de 20214,91704,91704,91704,91704,9170-
22 de out. de 20214,85704,85704,85704,85704,8570-
21 de out. de 20214,86004,86004,86004,86004,8600-
20 de out. de 20214,74804,74804,74804,74804,7480-
19 de out. de 20214,67204,67204,67204,67204,6720-
18 de out. de 20214,64904,64904,64904,64904,6490-
15 de out. de 20214,71104,71104,71104,71104,7110-
14 de out. de 20214,75004,75004,75004,75004,7500-
13 de out. de 20214,61204,70804,61204,70804,70801.200
12 de out. de 20214,44804,62404,44804,62404,62401.000
11 de out. de 20214,44204,44204,44204,44204,4420-
08 de out. de 20214,50904,50904,50904,50904,5090-
07 de out. de 20214,53304,53304,53304,53304,5330-
06 de out. de 20214,50004,50004,50004,50004,5000-
05 de out. de 20214,51204,51204,51204,51204,5120-
04 de out. de 20214,58104,58104,58104,58104,5810-
01 de out. de 20214,50004,57204,50004,57204,5720500
30 de set. de 20214,54704,54704,54704,54704,5470-
29 de set. de 20214,56704,56704,56704,56704,5670-
28 de set. de 20214,66004,66004,66004,66004,6600-
27 de set. de 20214,61504,61504,61504,61504,6150-
24 de set. de 20214,62704,62704,62704,62704,6270-
23 de set. de 20214,70704,70704,70704,70704,7070-
22 de set. de 20214,55404,55404,55404,55404,5540-
21 de set. de 20214,52104,52104,52104,52104,5210-
20 de set. de 20214,52904,52904,52904,52904,5290-
17 de set. de 20214,64304,64304,64304,64304,6430-
16 de set. de 20214,68704,68704,68704,68704,6870-
15 de set. de 20214,80104,80104,80104,80104,8010-
14 de set. de 20214,81704,81704,81704,81704,8170-
13 de set. de 20214,65404,65404,65404,65404,6540-
10 de set. de 20214,67004,72004,67004,72004,72001.100
09 de set. de 20214,66904,66904,66904,66904,6690-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...