U.S. markets open in 1 hour 21 minutes
F S&P 500
5,537.50 +3.25 (+0.06%) F Dow Jones
39,689.00 +106.00 (+0.27%) F Nasdaq
19,954.75 -28.00 (-0.14%) E-mini Russell 2000 Index Futur
2,049.80 +6.40 (+0.31%) Petróleo
81.09 +0.36 (+0.45%) Oro
2,338.70 +7.50 (+0.32%)
EDP, S.A. (EDP.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:43AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3.6000 | 3.6150 | 3.6000 | 3.6150 | 3.6150 | 1,400 |
| 21 jun 2024 | 3.5950 | 3.6270 | 3.5950 | 3.6270 | 3.6270 | 600 |
| 20 jun 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 19 jun 2024 | 3.5920 | 3.6120 | 3.5520 | 3.5850 | 3.5850 | 202 |
| 18 jun 2024 | 3.5100 | 3.5940 | 3.5100 | 3.5940 | 3.5940 | 4,275 |
| 17 jun 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 14 jun 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 13 jun 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 12 jun 2024 | 3.6530 | 3.7210 | 3.6530 | 3.7210 | 3.7210 | 4,000 |
| 11 jun 2024 | 3.7210 | 3.7210 | 3.6890 | 3.6890 | 3.6890 | 1,010 |
| 10 jun 2024 | 3.6440 | 3.7440 | 3.6440 | 3.7440 | 3.7440 | 1,510 |
| 07 jun 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 06 jun 2024 | 3.7750 | 3.7750 | 3.7590 | 3.7590 | 3.7590 | 1,000 |
| 05 jun 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 04 jun 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 03 jun 2024 | 3.7500 | 3.8050 | 3.7500 | 3.7880 | 3.7880 | 1,500 |
| 31 may 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 30 may 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 29 may 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 28 may 2024 | 3.7500 | 3.7650 | 3.7500 | 3.7650 | 3.7650 | 1,114 |
| 27 may 2024 | 3.6730 | 3.7660 | 3.6730 | 3.7660 | 3.7660 | 796 |
| 24 may 2024 | 3.7300 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 3,000 |
| 23 may 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 22 may 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 21 may 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 20 may 2024 | 3.8420 | 3.8480 | 3.8420 | 3.8480 | 3.8480 | 1,000 |
| 17 may 2024 | 3.8770 | 3.8770 | 3.8010 | 3.8010 | 3.8010 | 2,000 |
| 16 may 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 15 may 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 14 may 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 13 may 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| 10 may 2024 | 3.7730 | 3.8670 | 3.7730 | 3.8670 | 3.8670 | 3,550 |
| 09 may 2024 | 3.6130 | 3.6450 | 3.5920 | 3.6450 | 3.6450 | 1,200 |
| 08 may 2024 | 3.5680 | 3.6140 | 3.5680 | 3.6020 | 3.6020 | 11,627 |
| 07 may 2024 | 3.5260 | 3.5930 | 3.5260 | 3.5930 | 3.5930 | 5,177 |
| 06 may 2024 | 3.5280 | 3.5280 | 3.5250 | 3.5250 | 3.5250 | 585 |
| 06 may 2024 | 0.195 Dividendo | |||||
| 03 may 2024 | 3.6440 | 3.7000 | 3.6440 | 3.7000 | 3.5050 | 2,400 |
| 02 may 2024 | 3.5220 | 3.6520 | 3.5220 | 3.6520 | 3.4595 | 1,440 |
| 30 abr 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.3743 | - |
| 29 abr 2024 | 3.5310 | 3.5310 | 3.5150 | 3.5300 | 3.3440 | 935 |
| 26 abr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.3402 | - |
| 25 abr 2024 | 3.5170 | 3.5170 | 3.4900 | 3.4900 | 3.3061 | 2,500 |
| 24 abr 2024 | 3.5770 | 3.5770 | 3.5670 | 3.5670 | 3.3790 | 3,000 |
| 23 abr 2024 | 3.6120 | 3.6120 | 3.5780 | 3.5780 | 3.3894 | 1,000 |
| 22 abr 2024 | 3.5820 | 3.5950 | 3.5820 | 3.5950 | 3.4055 | 1,440 |
| 19 abr 2024 | 3.6030 | 3.6350 | 3.6030 | 3.6200 | 3.4292 | 3,500 |
| 18 abr 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.4169 | - |
| 17 abr 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.3923 | - |
| 16 abr 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.3525 | - |
| 15 abr 2024 | 3.6080 | 3.6080 | 3.5850 | 3.5850 | 3.3961 | 500 |
| 12 abr 2024 | 3.5580 | 3.6320 | 3.5580 | 3.6320 | 3.4406 | 300 |
| 11 abr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.3118 | - |
| 10 abr 2024 | 3.5700 | 3.5700 | 3.4520 | 3.4520 | 3.2701 | 6,050 |
| 09 abr 2024 | 3.4680 | 3.5090 | 3.4680 | 3.5090 | 3.3241 | 418 |
| 08 abr 2024 | 3.5090 | 3.5090 | 3.4900 | 3.4900 | 3.3061 | 2,000 |
| 05 abr 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.3544 | - |
| 04 abr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.3582 | - |
| 03 abr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4103 | 800 |
| 02 abr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.4510 | 174 |
| 28 mar 2024 | 3.6170 | 3.6170 | 3.5790 | 3.6100 | 3.4197 | 3,390 |
| 27 mar 2024 | 3.5450 | 3.5910 | 3.5300 | 3.5910 | 3.4017 | 13,000 |
| 26 mar 2024 | 3.5270 | 3.5270 | 3.5250 | 3.5250 | 3.3392 | 300 |
| 25 mar 2024 | 3.5900 | 3.5900 | 3.5750 | 3.5810 | 3.3923 | 1,770 |
| 22 mar 2024 | 3.4400 | 3.6090 | 3.4400 | 3.6090 | 3.4188 | 4,950 |
| 21 mar 2024 | 3.5240 | 3.5340 | 3.4500 | 3.4500 | 3.2682 | 3,750 |
| 20 mar 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.3061 | 2,400 |
| 19 mar 2024 | 3.6030 | 3.6030 | 3.4750 | 3.4910 | 3.3070 | 2,969 |
| 18 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4633 | 400 |
| 15 mar 2024 | 3.6490 | 3.6510 | 3.6340 | 3.6400 | 3.4482 | 3,150 |
| 14 mar 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6400 | 3.4482 | 8,629 |
| 13 mar 2024 | 3.6160 | 3.7000 | 3.6160 | 3.6500 | 3.4576 | 6,900 |
| 12 mar 2024 | 3.8080 | 3.8080 | 3.6990 | 3.6990 | 3.5041 | 2,514 |
| 11 mar 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.5903 | - |
| 08 mar 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.6452 | - |
| 07 mar 2024 | 3.8000 | 3.8760 | 3.8000 | 3.8760 | 3.6717 | 1,500 |
| 06 mar 2024 | 3.7850 | 3.8000 | 3.7850 | 3.8000 | 3.5997 | 500 |
| 05 mar 2024 | 3.6530 | 3.7520 | 3.6530 | 3.7520 | 3.5543 | 950 |
| 04 mar 2024 | 3.6810 | 3.7210 | 3.6140 | 3.6140 | 3.4235 | 450 |
| 01 mar 2024 | 3.6700 | 3.7300 | 3.6700 | 3.7300 | 3.5334 | 1,000 |
| 29 feb 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.4377 | - |
| 28 feb 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.4576 | 1,300 |
| 27 feb 2024 | 3.6610 | 3.7560 | 3.6610 | 3.7560 | 3.5580 | 1,554 |
| 26 feb 2024 | 3.7140 | 3.7140 | 3.6500 | 3.6520 | 3.4595 | 4,628 |
| 23 feb 2024 | 3.6900 | 3.7450 | 3.6900 | 3.7410 | 3.5438 | 2,628 |
| 22 feb 2024 | 3.7500 | 3.7500 | 3.6910 | 3.6910 | 3.4965 | 14,040 |
| 21 feb 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.5514 | - |
| 20 feb 2024 | 3.7590 | 3.7990 | 3.7590 | 3.7590 | 3.5609 | 2,300 |
| 19 feb 2024 | 3.7790 | 3.8120 | 3.7780 | 3.7780 | 3.5789 | 6,190 |
| 16 feb 2024 | 3.8360 | 3.8360 | 3.7310 | 3.7310 | 3.5344 | 850 |
| 15 feb 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8370 | 3.6348 | 8,900 |
| 14 feb 2024 | 3.7750 | 3.7820 | 3.7500 | 3.7820 | 3.5827 | 300 |
| 13 feb 2024 | 3.8190 | 3.8930 | 3.7800 | 3.7800 | 3.5808 | 10,369 |
| 12 feb 2024 | 3.8150 | 3.8150 | 3.7850 | 3.7850 | 3.5855 | 6,300 |
| 09 feb 2024 | 3.8170 | 3.8350 | 3.7590 | 3.7850 | 3.5855 | 8,339 |
| 08 feb 2024 | 3.9150 | 3.9150 | 3.8100 | 3.8260 | 3.6244 | 15,398 |
| 07 feb 2024 | 3.9940 | 4.0000 | 3.8930 | 3.8930 | 3.6878 | 6,255 |
| 06 feb 2024 | 4.0220 | 4.0220 | 3.9170 | 3.9550 | 3.7466 | 7,570 |
| 05 feb 2024 | 4.2000 | 4.2000 | 4.0120 | 4.0120 | 3.8006 | 4,638 |
| 02 feb 2024 | 4.1420 | 4.1500 | 4.1280 | 4.1280 | 3.9104 | 2,250 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.