Mercado fechado

EDP - Energias de Portugal SA (EDP.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
4,5630-0,0240 (-0,52%)
No fechamento: 08:00AM CET
Período:
08 de dez. de 2021 - 08 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 20224,56304,56304,56304,56304,5630450
07 de dez. de 20224,58704,58704,58704,58704,5870-
06 de dez. de 20224,57104,57104,57104,57104,5710-
05 de dez. de 20224,56704,56704,56704,56704,5670-
02 de dez. de 20224,62104,62104,62104,62104,6210-
01 de dez. de 20224,53504,53504,53504,53504,5350-
30 de nov. de 20224,41404,41404,41404,41404,4140-
29 de nov. de 20224,37304,37304,37304,37304,3730-
28 de nov. de 20224,44004,44004,44004,44004,4400-
25 de nov. de 20224,49004,49004,49004,49004,4900-
24 de nov. de 20224,46104,46104,46104,46104,4610-
23 de nov. de 20224,47204,47204,47204,47204,4720-
22 de nov. de 20224,38704,38704,38704,38704,3870-
21 de nov. de 20224,40104,40104,40104,40104,4010-
18 de nov. de 20224,38204,38204,38204,38204,3820-
17 de nov. de 20224,40904,40904,40904,40904,4090-
16 de nov. de 20224,40404,40404,40404,40404,4040-
15 de nov. de 20224,40604,40604,40604,40604,4060-
14 de nov. de 20224,39004,39004,39004,39004,3900-
11 de nov. de 20224,53104,53104,53104,53104,5310-
10 de nov. de 20224,38304,38304,38304,38304,3830-
09 de nov. de 20224,34904,34904,34904,34904,3490-
08 de nov. de 20224,32804,32804,32804,32804,3280-
07 de nov. de 20224,32004,34404,32004,34404,3440450
04 de nov. de 20224,35804,35804,35804,35804,3580-
03 de nov. de 20224,34504,34504,34504,34504,3450-
02 de nov. de 20224,44604,44604,44604,44604,4460-
01 de nov. de 20224,43204,43204,43204,43204,4320-
31 de out. de 20224,33704,33704,33704,33704,3370-
28 de out. de 20224,46004,46004,46004,46004,4600-
27 de out. de 20224,44104,44104,44104,44104,4410-
26 de out. de 20224,36504,36504,36504,36504,3650-
25 de out. de 20224,30404,30404,30404,30404,3040-
24 de out. de 20224,20504,20504,20504,20504,2050-
21 de out. de 20224,17904,17904,17904,17904,1790-
20 de out. de 20224,22904,22904,22904,22904,2290-
19 de out. de 20224,27904,27904,27904,27904,2790-
18 de out. de 20224,23404,23404,23404,23404,2340-
17 de out. de 20224,10304,10304,10304,10304,1030-
14 de out. de 20224,07404,12604,07404,07604,07602.000
13 de out. de 20224,05604,05604,05604,05604,0560-
12 de out. de 20224,21804,21804,21804,21804,2180-
11 de out. de 20224,28404,28404,28404,28404,2840-
10 de out. de 20224,32804,32804,32804,32804,3280-
07 de out. de 20224,38104,38104,38104,38104,3810-
06 de out. de 20224,51104,51104,51104,51104,5110-
05 de out. de 20224,53104,53104,53104,53104,5310-
04 de out. de 20224,57604,57604,57604,57604,5760-
03 de out. de 20224,40404,40404,40404,40404,4040-
30 de set. de 20224,44704,44704,44704,44704,4470-
29 de set. de 20224,52104,52104,52104,52104,5210-
28 de set. de 20224,51304,51304,51304,51304,5130-
27 de set. de 20224,60904,60904,60904,60904,6090-
26 de set. de 20224,67104,67104,67104,67104,6710-
23 de set. de 20224,80804,80804,80804,80804,8080-
22 de set. de 20224,87404,87404,87404,87404,8740-
21 de set. de 20224,88204,88204,88204,88204,8820-
20 de set. de 20224,93604,93604,93604,93604,9360-
19 de set. de 20224,95004,95004,95004,95004,9500-
16 de set. de 20224,85704,85704,85704,85704,8570-
15 de set. de 20224,93704,93704,93704,93704,9370-
14 de set. de 20224,91304,91304,91304,91304,9130-
13 de set. de 20224,95304,95304,95304,95304,9530-
12 de set. de 20224,95804,95804,95804,95804,9580-
09 de set. de 20224,94104,94104,94104,94104,9410-
08 de set. de 20224,92604,92604,92604,92604,9260-
07 de set. de 20224,70304,70304,70304,70304,7030-
06 de set. de 20224,81604,81604,81604,81604,8160-
05 de set. de 20224,66504,77704,66504,77704,7770100
02 de set. de 20224,76104,76104,76104,76104,7610-
01 de set. de 20224,71204,71204,71204,71204,7120-
31 de ago. de 20224,88204,88204,88204,88204,8820-
30 de ago. de 20225,02205,02204,95004,95004,9500500
29 de ago. de 20225,05005,05005,05005,05005,0500-
26 de ago. de 20225,16005,16005,16005,16005,1600-
25 de ago. de 20225,15405,15405,15405,15405,1540-
24 de ago. de 20225,11605,11605,11605,11605,1160-
23 de ago. de 20225,14005,14005,14005,14005,1400-
22 de ago. de 20225,08805,08805,08805,08805,0880-
19 de ago. de 20225,06205,06205,06205,06205,0620-
18 de ago. de 20225,15405,15405,15405,15405,1540-
17 de ago. de 20225,11805,11805,11805,11805,1180-
16 de ago. de 20225,03405,03405,03405,03405,0340-
15 de ago. de 20224,95104,95104,95104,95104,9510-
12 de ago. de 20225,03605,03605,03605,03605,0360-
11 de ago. de 20225,07205,07205,07205,07205,0720-
10 de ago. de 20225,10605,10605,10605,10605,1060-
09 de ago. de 20225,03605,03605,03605,03605,0360-
08 de ago. de 20224,94404,94404,94404,94404,9440-
05 de ago. de 20224,92304,92304,92304,92304,9230-
04 de ago. de 20224,88704,88704,88704,88704,8870-
03 de ago. de 20224,93104,93104,93104,93104,9310-
02 de ago. de 20224,94304,94304,94304,94304,9430-
01 de ago. de 20224,94504,94504,94504,94504,9450-
29 de jul. de 20224,94804,94804,94804,94804,9480-
28 de jul. de 20224,87004,87004,87004,87004,8700-
27 de jul. de 20224,82704,82704,82704,82704,8270-
26 de jul. de 20224,74004,74004,74004,74004,7400-
25 de jul. de 20224,70704,70704,70704,70704,7070-
22 de jul. de 20224,59004,59004,59004,59004,5900-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...