Mercado abrirá em 1 h 34 min

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

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
4,6560-0,0310 (-0,66%)
A partir de 08:07AM CEST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20224,65604,65604,65604,65604,6560685
23 de mai. de 20224,68704,68704,68704,68704,6870-
20 de mai. de 20224,67504,67504,67504,67504,6750-
19 de mai. de 20224,50304,50304,50304,50304,5030-
18 de mai. de 20224,46504,46504,46504,46504,4650-
17 de mai. de 20224,45504,45504,45504,45504,4550-
16 de mai. de 20224,32004,32004,32004,32004,3200-
13 de mai. de 20224,39104,39104,39104,39104,3910-
12 de mai. de 20224,41604,41604,41604,41604,4160-
11 de mai. de 20224,41404,41404,41404,41404,4140-
10 de mai. de 20224,34104,34104,34104,34104,3410-
09 de mai. de 20224,41104,41104,41104,41104,4110-
06 de mai. de 20224,24204,24204,24204,24204,2420-
05 de mai. de 20224,40604,40604,40604,40604,4060685
04 de mai. de 20224,37804,37804,37804,37804,3780-
03 de mai. de 20224,35404,35404,35404,35404,3540-
02 de mai. de 20224,36404,36404,36404,36404,3640-
29 de abr. de 20224,49504,49504,49504,49504,4950-
28 de abr. de 20224,45804,45804,45804,45804,4580-
27 de abr. de 20224,43204,43204,43204,43204,4320-
26 de abr. de 20224,59904,59904,59904,59904,5990-
26 de abr. de 20220.19 Dividendo
25 de abr. de 20224,53104,53104,53104,53104,3410-
22 de abr. de 20224,53104,53104,53104,53104,3410-
21 de abr. de 20224,73404,73404,73404,73404,5355-
20 de abr. de 20224,68404,79504,68404,79504,5939200
19 de abr. de 20224,64604,64604,64604,64604,4512-
14 de abr. de 20224,64804,64804,64804,64804,4531-
13 de abr. de 20224,64504,64504,64504,64504,4502-
12 de abr. de 20224,53904,53904,53904,53904,3487-
11 de abr. de 20224,53904,53904,53904,53904,3487-
08 de abr. de 20224,62704,62704,62704,62704,4330-
07 de abr. de 20224,61204,61204,61204,61204,4186-
06 de abr. de 20224,57904,57904,57904,57904,3870-
05 de abr. de 20224,38404,38404,38404,38404,2002-
04 de abr. de 20224,38304,38304,38304,38304,1992-
01 de abr. de 20224,43504,43504,43504,43504,2490-
31 de mar. de 20224,37904,37904,37904,37904,1954-
30 de mar. de 20224,33704,33704,33704,33704,1551-
29 de mar. de 20224,40904,40904,40904,40904,2241-
28 de mar. de 20224,26004,26004,26004,26004,0814-
25 de mar. de 20224,26804,26804,26804,26804,0890-
24 de mar. de 20224,25504,25504,25504,25504,0766-
23 de mar. de 20224,37604,37604,37604,37604,1925-
22 de mar. de 20224,32104,32104,32104,32104,1398-
21 de mar. de 20224,32404,32404,32404,32404,1427-
18 de mar. de 20224,27504,27504,27504,27504,0957-
17 de mar. de 20224,23704,23704,23704,23704,0593-
16 de mar. de 20224,29404,29404,29404,29404,1139-
15 de mar. de 20224,27104,27104,27104,27104,0919-
14 de mar. de 20224,37904,37904,37904,37904,1954-
11 de mar. de 20224,34404,34404,34404,34404,1618-
10 de mar. de 20224,38204,38204,38204,38204,1982-
09 de mar. de 20224,28004,28004,28004,28004,1005-
08 de mar. de 20224,05404,31204,05404,31204,1312500
07 de mar. de 20224,00004,15304,00004,15303,978914.800
04 de mar. de 20223,97903,97903,97903,97903,8121-
03 de mar. de 20224,10204,10204,10204,10203,9300-
02 de mar. de 20224,16504,18904,16504,18904,0133100
01 de mar. de 20224,35504,35504,27804,27804,09861.250
28 de fev. de 20224,14604,14604,14604,14603,9721-
25 de fev. de 20224,07104,07104,07104,07103,9003-
24 de fev. de 20223,67904,04503,67904,04503,87542.000
23 de fev. de 20223,84103,84103,84103,84103,6799-
22 de fev. de 20223,78603,78603,78603,78603,6272-
21 de fev. de 20223,97703,97703,97703,97703,8102-
18 de fev. de 20224,17604,17604,05004,05003,88025.000
17 de fev. de 20224,08704,08704,08704,08703,9156-
16 de fev. de 20224,09704,09704,09704,09703,9252-
15 de fev. de 20223,98004,13103,98004,13103,9578320
14 de fev. de 20224,00404,00404,00404,00403,8361-
11 de fev. de 20224,16604,16604,16604,16603,9913-
10 de fev. de 20224,26304,26304,26304,26304,0842-
09 de fev. de 20224,24904,24904,24904,24904,0708-
08 de fev. de 20224,29304,30704,29304,30704,1264250
07 de fev. de 20224,36404,36404,36404,36404,1810-
04 de fev. de 20224,45504,45504,36004,36004,17723.270
03 de fev. de 20224,48704,48704,48704,48704,2988-
02 de fev. de 20224,52504,56004,52504,56004,36881.500
01 de fev. de 20224,56004,57204,56004,57204,380325
31 de jan. de 20224,56604,56604,56604,56604,3745-
28 de jan. de 20224,46704,46704,46704,46704,2797-
27 de jan. de 20224,54804,54804,47804,48404,29601.165
26 de jan. de 20224,45904,45904,45904,45904,2720-
25 de jan. de 20224,44904,48504,44904,48504,29691.173
24 de jan. de 20224,48904,48904,39204,39204,2078500
21 de jan. de 20224,54804,54804,54804,54804,3573-
20 de jan. de 20224,49204,49204,49204,49204,3036-
19 de jan. de 20224,44504,44504,44504,44504,2586-
18 de jan. de 20224,45804,45804,45804,45804,2711-
17 de jan. de 20224,48404,48404,48404,48404,2960-
14 de jan. de 20224,49004,49004,49004,49004,3017-
13 de jan. de 20224,47004,47004,47004,47004,2826-
12 de jan. de 20224,52404,52404,52404,52404,3343-
11 de jan. de 20224,48504,48504,48504,48504,2969-
10 de jan. de 20224,52204,52204,52204,52204,3324-
07 de jan. de 20224,57704,57704,57704,57704,3851-
06 de jan. de 20224,66504,66504,66504,66504,4694-
05 de jan. de 20224,85904,85904,85904,85904,6552-
04 de jan. de 20224,88304,88304,88304,88304,6782-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...