Mercado fechado

EDP Renováveis, S.A. (EDW.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
14,32+1,13 (+8,57%)
No fechamento: 08:20AM CEST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,3214,3214,3214,3214,32-
09 de mai. de 202413,6914,5613,6914,5614,56280
08 de mai. de 202413,7613,7613,7613,7613,76-
07 de mai. de 202413,3013,3013,3013,3013,30-
06 de mai. de 202413,3613,3613,3613,3613,36-
03 de mai. de 202413,1913,1913,1913,1913,19379
02 de mai. de 202412,1912,1912,1912,1912,19-
02 de mai. de 20240.200891 Dividendo
02 de mai. de 202464:63 Desdobramento de ações
30 de abr. de 202412,8712,8712,8712,8712,66-
29 de abr. de 202412,6212,8312,6212,8312,6354
26 de abr. de 202412,5112,7212,4712,4712,2840
25 de abr. de 202412,4212,4212,4212,4212,23-
24 de abr. de 202412,6412,6412,6412,6412,44-
23 de abr. de 202412,5212,5212,5212,5212,33-
22 de abr. de 202412,6312,6312,4012,4012,211.320
19 de abr. de 202412,6412,6412,6412,6412,44-
18 de abr. de 202412,5612,5612,5612,5612,36-
17 de abr. de 202412,6012,6012,6012,6012,40-
16 de abr. de 202412,3012,6612,3012,6612,46304
15 de abr. de 202412,8812,8812,8812,8812,67-
12 de abr. de 202412,7013,0212,7013,0212,82711
11 de abr. de 202412,2112,2112,2112,2112,02-
10 de abr. de 202412,3012,3012,3012,3012,11-
09 de abr. de 202411,9311,9311,9311,9311,74-
08 de abr. de 202411,7911,7911,7911,7911,61-
05 de abr. de 202411,9211,9211,9211,9211,73-
04 de abr. de 202412,0912,0912,0912,0911,90-
03 de abr. de 202412,1712,1712,1712,1711,98-
02 de abr. de 202412,3212,3212,3212,3212,13-
28 de mar. de 202412,6712,6712,6712,6712,48-
27 de mar. de 202412,3212,3212,3212,3212,13-
26 de mar. de 202412,3912,3912,3012,3012,11162
25 de mar. de 202412,7212,7212,3012,5612,36584
22 de mar. de 202412,2412,7112,2412,6512,4512.190
21 de mar. de 202412,8312,8312,8312,8312,63-
20 de mar. de 202412,4412,7112,4412,7112,51-
19 de mar. de 202412,7612,7612,7612,7612,56-
18 de mar. de 202412,7712,7712,6012,6012,40406
15 de mar. de 202413,0113,0113,0113,0112,81-
14 de mar. de 202412,9412,9412,9412,9412,74-
13 de mar. de 202413,3313,3313,3313,3313,12-
12 de mar. de 202414,0014,0013,6813,6813,46711
11 de mar. de 202413,9013,9013,9013,9013,6854
08 de mar. de 202414,1014,1014,1014,1013,88-
07 de mar. de 202413,5213,5213,5213,5213,31-
06 de mar. de 202413,2513,2513,2513,2513,04-
05 de mar. de 202412,8212,8212,8212,8212,62-
04 de mar. de 202412,7712,9112,7712,9112,7177
01 de mar. de 202412,3412,8812,3412,8812,68154
29 de fev. de 202412,4812,4812,4812,4812,29-
28 de fev. de 202413,1413,1412,6012,6012,40187
27 de fev. de 202412,7312,8012,7312,8012,6064
26 de fev. de 202413,0913,0912,7612,7612,5659
23 de fev. de 202412,9912,9912,9912,9912,79-
22 de fev. de 202413,3813,3812,9912,9912,79202
21 de fev. de 202413,5713,5713,5713,5713,36-
20 de fev. de 202413,8113,8113,8113,8113,60-
19 de fev. de 202413,8913,8913,8913,8913,68-
16 de fev. de 202414,0414,0414,0414,0413,82-
15 de fev. de 202413,7013,7013,7013,7013,48-
14 de fev. de 202413,7013,7013,7013,7013,48-
13 de fev. de 202413,9513,9513,7813,7813,57142
12 de fev. de 202413,8413,8413,8413,8413,62-
09 de fev. de 202413,8013,8013,8013,8013,58-
08 de fev. de 202414,0414,0414,0414,0413,82-
07 de fev. de 202414,1614,1614,1614,1613,94-
06 de fev. de 202414,3514,3514,3514,3514,13-
05 de fev. de 202414,3614,3614,3614,3614,14-
02 de fev. de 202414,8614,8614,8614,8614,63-
01 de fev. de 202414,7514,7514,7514,7514,52-
31 de jan. de 202414,4814,4814,4814,4814,25-
30 de jan. de 202414,5814,5814,5814,5814,36-
29 de jan. de 202414,4414,4414,4414,4414,21-
26 de jan. de 202415,1215,1215,1215,1214,88-
25 de jan. de 202415,2915,2915,2915,2915,05-
24 de jan. de 202415,6215,6215,6215,6215,38-
23 de jan. de 202415,5315,6815,5315,6815,431
22 de jan. de 202415,6615,6615,6615,6615,41-
19 de jan. de 202415,3015,3015,3015,3015,06-
18 de jan. de 202415,4915,4915,2715,3415,10244
17 de jan. de 202415,7615,7615,7615,7615,51-
16 de jan. de 202416,2316,2316,2316,2315,97-
15 de jan. de 202416,6616,6616,6616,6616,40-
12 de jan. de 202416,7516,7516,6616,6616,40-
11 de jan. de 202416,9116,9116,4216,4216,1755
10 de jan. de 202416,9216,9216,9216,9216,66-
09 de jan. de 202417,0317,0316,9416,9416,67144
08 de jan. de 202417,3617,3616,9216,9216,65307
05 de jan. de 202417,3417,3417,3417,3417,07-
04 de jan. de 202417,3517,3517,3517,3517,08-
03 de jan. de 202417,6617,6617,6617,6617,39-
02 de jan. de 202418,1718,1717,8617,8617,58-
29 de dez. de 202318,1918,1918,1718,1717,89451
28 de dez. de 202318,2118,2118,2118,2117,92-
27 de dez. de 202318,1718,1717,8417,8417,561.131
22 de dez. de 202317,9517,9617,9517,9617,6820
21 de dez. de 202317,5517,5517,5517,5517,28-
20 de dez. de 202317,4917,4917,4917,4917,21-
19 de dez. de 202317,3517,3517,3517,3517,08-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...