Mercado abrirá em 8 h 31 min

EDP - Energias de Portugal SA (EDP.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
3,7300+0,0840 (+2,30%)
No fechamento: 08:06AM CET
Período:
01 de mar. de 2023 - 29 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de fev. de 20243,73003,73003,73003,73003,7300250
27 de fev. de 20243,64603,64603,64603,64603,6460-
26 de fev. de 20243,69703,69703,69703,69703,6970-
23 de fev. de 20243,71003,71003,71003,71003,7100-
22 de fev. de 20243,79003,79003,79003,79003,7900-
21 de fev. de 20243,73503,73503,73503,73503,7350-
20 de fev. de 20243,74303,74303,74303,74303,7430-
19 de fev. de 20243,77003,77003,77003,77003,7700-
16 de fev. de 20243,81303,81303,81303,81303,8130-
15 de fev. de 20243,74403,74403,74403,74403,7440-
14 de fev. de 20243,75903,75903,74703,74703,7470250
13 de fev. de 20243,80503,80503,80503,80503,8050-
12 de fev. de 20243,79903,79903,79903,79903,7990-
09 de fev. de 20243,79103,79103,79103,79103,7910-
08 de fev. de 20243,89103,89103,89103,89103,8910-
07 de fev. de 20243,97603,97603,97603,97603,9760-
06 de fev. de 20244,02004,02004,02004,02004,0200-
05 de fev. de 20243,93404,06303,93404,06304,0630255
02 de fev. de 20244,11604,11604,11604,11604,1160-
01 de fev. de 20244,10104,10104,10104,10104,1010-
31 de jan. de 20244,00004,00004,00004,00004,00002.000
30 de jan. de 20243,97503,97503,97503,97503,9750-
29 de jan. de 20244,03904,03904,03904,03904,0390-
26 de jan. de 20244,18304,18304,18304,18304,1830-
25 de jan. de 20244,22804,22804,22804,22804,2280-
24 de jan. de 20244,24504,24504,24504,24504,2450-
23 de jan. de 20244,26304,26304,26304,26304,2630-
22 de jan. de 20244,28704,28704,28704,28704,2870-
19 de jan. de 20244,21604,21604,21604,21604,2160-
18 de jan. de 20244,25004,25004,25004,25004,2500-
17 de jan. de 20244,33604,33604,33604,33604,3360-
16 de jan. de 20244,44804,44804,44804,44804,4480-
15 de jan. de 20244,56704,56704,56704,56704,5670-
12 de jan. de 20244,56704,56704,56704,56704,5670-
11 de jan. de 20244,57704,57704,57704,57704,5770-
10 de jan. de 20244,55304,55304,55304,55304,5530-
09 de jan. de 20244,55604,55604,55604,55604,5560-
08 de jan. de 20244,51304,51304,51304,51304,5130-
05 de jan. de 20244,45604,45604,45604,45604,4560-
04 de jan. de 20244,41304,41304,41304,41304,4130-
03 de jan. de 20244,46904,46904,46904,46904,4690-
02 de jan. de 20244,55204,55204,55204,55204,5520-
29 de dez. de 20234,53004,56504,53004,56504,5650-
28 de dez. de 20234,53904,53904,53904,53904,5390-
27 de dez. de 20234,54104,54104,54104,54104,5410-
22 de dez. de 20234,47404,47404,47404,47404,4740-
21 de dez. de 20234,46104,46104,46104,46104,4610-
20 de dez. de 20234,53004,53004,53004,53004,5300-
19 de dez. de 20234,47904,47904,47904,47904,4790-
18 de dez. de 20234,55304,55304,55304,55304,5530-
15 de dez. de 20234,56804,56804,56804,56804,5680-
14 de dez. de 20234,47604,47604,47604,47604,4760-
13 de dez. de 20234,38504,38504,38504,38504,3850-
12 de dez. de 20234,41904,41904,41904,41904,4190-
11 de dez. de 20234,49604,49604,49604,49604,4960-
08 de dez. de 20234,48904,48904,48904,48904,4890-
07 de dez. de 20234,46904,46904,46904,46904,4690-
06 de dez. de 20234,41604,41604,41604,41604,4160-
05 de dez. de 20234,41304,41304,41304,41304,4130-
04 de dez. de 20234,38104,38104,38104,38104,3810-
01 de dez. de 20234,38104,38104,38104,38104,3810-
30 de nov. de 20234,38904,38904,38904,38904,3890-
29 de nov. de 20234,35104,35104,35104,35104,3510-
28 de nov. de 20234,28204,28204,28204,28204,2820-
27 de nov. de 20234,21804,21804,21804,21804,2180-
24 de nov. de 20234,24504,24504,24504,24504,2450-
23 de nov. de 20234,25004,25004,25004,25004,2500-
22 de nov. de 20234,21904,21904,21904,21904,2190-
21 de nov. de 20234,29904,29904,29904,29904,2990-
20 de nov. de 20234,25904,25904,25904,25904,2590-
17 de nov. de 20234,30704,30704,30704,30704,3070-
16 de nov. de 20234,20504,20504,20504,20504,2050-
15 de nov. de 20234,26004,26004,26004,26004,2600-
14 de nov. de 20234,14504,14504,14504,14504,1450-
13 de nov. de 20234,13604,13604,13604,13604,1360-
10 de nov. de 20234,12404,13804,12404,13804,13802.500
09 de nov. de 20234,12804,12804,12804,12804,1280-
08 de nov. de 20234,13604,13604,13604,13604,1360-
07 de nov. de 20234,20904,20904,20904,20904,2090-
06 de nov. de 20234,19604,19604,19604,19604,1960-
03 de nov. de 20234,09704,09704,09704,09704,0970-
02 de nov. de 20233,97903,97903,97903,97903,9790-
01 de nov. de 20233,96303,96303,96303,96303,9630-
31 de out. de 20233,85003,85003,85003,85003,8500-
30 de out. de 20233,83803,83803,83803,83803,8380-
27 de out. de 20233,82603,82603,82603,82603,8260-
26 de out. de 20233,76203,76203,76203,76203,7620-
25 de out. de 20233,78303,78303,78303,78303,7830-
24 de out. de 20233,73103,73103,73103,73103,7310-
23 de out. de 20233,71203,71203,71203,71203,7120-
20 de out. de 20233,71103,71103,71103,71103,7110-
19 de out. de 20233,71503,71503,71503,71503,7150-
18 de out. de 20233,75103,75103,75103,75103,7510-
17 de out. de 20233,74003,74003,74003,74003,7400-
16 de out. de 20233,69703,69703,69703,69703,6970-
13 de out. de 20233,71803,71803,71803,71803,7180-
12 de out. de 20233,84603,84603,84603,84603,8460-
11 de out. de 20233,74503,74503,74503,74503,7450-
10 de out. de 20233,66903,66903,66903,66903,6690-
09 de out. de 20233,60703,67603,60703,67603,6760100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...