Mercado abrirá em 6 h 56 min

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

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
4,7410-0,0090 (-0,19%)
No fechamento: 08:21AM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 20214,74104,74104,74104,74104,74101.600
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-
08 de set. de 20214,66904,66904,66904,66904,6690-
07 de set. de 20214,76604,76604,76604,76604,7660-
06 de set. de 20214,76904,76904,76904,76904,7690-
03 de set. de 20214,73004,73004,73004,73004,7300-
02 de set. de 20214,74204,74204,74204,74204,7420-
01 de set. de 20214,60004,60004,60004,60004,6000-
31 de ago. de 20214,60004,60004,60004,60004,6000-
30 de ago. de 20214,59504,59504,59504,59504,5950-
27 de ago. de 20214,65304,65304,65304,65304,6530-
26 de ago. de 20214,65004,65004,65004,65004,6500-
25 de ago. de 20214,68704,68704,68704,68704,6870-
24 de ago. de 20214,64804,64804,64804,64804,6480-
23 de ago. de 20214,83404,83404,83404,83404,8340-
20 de ago. de 20214,73204,73204,73204,73204,7320-
19 de ago. de 20214,64004,64004,64004,64004,6400-
18 de ago. de 20214,53704,53704,53704,53704,5370-
17 de ago. de 20214,54004,54004,54004,54004,5400-
16 de ago. de 20214,47304,47304,47304,47304,4730-
13 de ago. de 20214,48304,48304,48304,48304,4830-
12 de ago. de 20214,49604,49604,49604,49604,4960-
11 de ago. de 20214,49904,49904,49904,49904,4990-
10 de ago. de 20214,45704,45704,45704,45704,4570-
09 de ago. de 20214,46104,46104,46104,46104,4610-
06 de ago. de 20214,52604,52604,52604,52604,5260-
05 de ago. de 20214,49704,49704,49704,49704,4970-
04 de ago. de 20214,44904,44904,44904,44904,4490-
03 de ago. de 20214,40504,40504,40504,40504,4050-
02 de ago. de 20214,37604,37604,37604,37604,3760-
30 de jul. de 20214,45604,45604,45604,45604,4560-
29 de jul. de 20214,48204,48204,48204,48204,4820-
28 de jul. de 20214,49304,49304,49304,49304,49301.000
27 de jul. de 20214,50904,50904,50904,50904,5090-
26 de jul. de 20214,52804,52804,52804,52804,5280-
23 de jul. de 20214,51104,51104,51104,51104,5110-
22 de jul. de 20214,44804,44804,44804,44804,4480-
21 de jul. de 20214,35104,35104,35104,35104,3510-
20 de jul. de 20214,40904,40904,40904,40904,4090-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...