EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:35PM WEST. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 3.7920 | 3.8380 | 3.7760 | 3.8040 | 3.8040 | 8,141,900 |
| 03 jun 2024 | 3.7560 | 3.7890 | 3.7380 | 3.7820 | 3.7820 | 5,669,284 |
| 31 may 2024 | 3.6800 | 3.7410 | 3.6740 | 3.7310 | 3.7310 | 15,495,699 |
| 30 may 2024 | 3.6330 | 3.7100 | 3.6320 | 3.6800 | 3.6800 | 7,950,816 |
| 29 may 2024 | 3.7000 | 3.7070 | 3.6300 | 3.6370 | 3.6370 | 6,717,309 |
| 28 may 2024 | 3.7640 | 3.7760 | 3.7110 | 3.7160 | 3.7160 | 6,496,859 |
| 27 may 2024 | 3.6750 | 3.7660 | 3.6690 | 3.7540 | 3.7540 | 3,917,120 |
| 24 may 2024 | 3.7000 | 3.7360 | 3.6620 | 3.6810 | 3.6810 | 6,730,662 |
| 23 may 2024 | 3.7800 | 3.7880 | 3.7220 | 3.7390 | 3.7390 | 7,016,111 |
| 22 may 2024 | 3.7250 | 3.8070 | 3.7070 | 3.8050 | 3.8050 | 7,349,674 |
| 21 may 2024 | 3.7990 | 3.7990 | 3.7100 | 3.7390 | 3.7390 | 8,824,145 |
| 20 may 2024 | 3.8400 | 3.8750 | 3.8060 | 3.8060 | 3.8060 | 5,146,258 |
| 17 may 2024 | 3.8660 | 3.8970 | 3.8020 | 3.8450 | 3.8450 | 9,688,022 |
| 16 may 2024 | 3.8850 | 3.9230 | 3.8310 | 3.8860 | 3.8860 | 9,759,861 |
| 15 may 2024 | 3.8000 | 3.9160 | 3.7910 | 3.8850 | 3.8850 | 12,646,284 |
| 14 may 2024 | 3.7280 | 3.8190 | 3.7100 | 3.7950 | 3.7950 | 13,639,637 |
| 13 may 2024 | 3.7640 | 3.7720 | 3.6620 | 3.7300 | 3.7300 | 16,867,250 |
| 10 may 2024 | 3.7090 | 3.8680 | 3.6990 | 3.8460 | 3.8460 | 21,129,320 |
| 09 may 2024 | 3.6160 | 3.7190 | 3.5890 | 3.6990 | 3.6990 | 13,740,476 |
| 08 may 2024 | 3.5700 | 3.6350 | 3.5650 | 3.6220 | 3.6220 | 12,639,653 |
| 07 may 2024 | 3.5190 | 3.5870 | 3.5190 | 3.5760 | 3.5760 | 9,855,799 |
| 06 may 2024 | 3.5170 | 3.5350 | 3.4840 | 3.5080 | 3.5080 | 7,356,163 |
| 06 may 2024 | 0.195 Dividendo | |||||
| 03 may 2024 | 3.6470 | 3.7800 | 3.6280 | 3.6700 | 3.4750 | 10,810,728 |
| 02 may 2024 | 3.5550 | 3.6410 | 3.5490 | 3.6340 | 3.4409 | 9,964,920 |
| 30 abr 2024 | 3.6000 | 3.6150 | 3.5130 | 3.5260 | 3.3387 | 9,881,113 |
| 29 abr 2024 | 3.5250 | 3.6010 | 3.5250 | 3.5820 | 3.3917 | 7,188,500 |
| 26 abr 2024 | 3.5170 | 3.5550 | 3.5090 | 3.5230 | 3.3358 | 9,964,673 |
| 25 abr 2024 | 3.5190 | 3.5710 | 3.4880 | 3.4940 | 3.3084 | 9,927,080 |
| 24 abr 2024 | 3.5600 | 3.5690 | 3.5030 | 3.5250 | 3.3377 | 11,207,465 |
| 23 abr 2024 | 3.5800 | 3.6040 | 3.5170 | 3.5710 | 3.3813 | 13,663,636 |
| 22 abr 2024 | 3.6270 | 3.6500 | 3.5440 | 3.5780 | 3.3879 | 9,020,095 |
| 19 abr 2024 | 3.6450 | 3.6780 | 3.5990 | 3.6070 | 3.4153 | 20,989,085 |
| 18 abr 2024 | 3.6110 | 3.6890 | 3.5980 | 3.6420 | 3.4485 | 10,264,430 |
| 17 abr 2024 | 3.5950 | 3.6040 | 3.5140 | 3.5930 | 3.4021 | 10,056,245 |
| 16 abr 2024 | 3.5770 | 3.6510 | 3.5500 | 3.6020 | 3.4106 | 10,033,133 |
| 15 abr 2024 | 3.6250 | 3.6410 | 3.5590 | 3.5710 | 3.3813 | 8,400,948 |
| 12 abr 2024 | 3.5650 | 3.6530 | 3.5500 | 3.6150 | 3.4229 | 10,195,887 |
| 11 abr 2024 | 3.4900 | 3.6050 | 3.4830 | 3.5410 | 3.3529 | 9,249,539 |
| 10 abr 2024 | 3.5680 | 3.6190 | 3.4510 | 3.5000 | 3.3140 | 10,373,451 |
| 09 abr 2024 | 3.4750 | 3.5660 | 3.4460 | 3.5520 | 3.3633 | 9,216,789 |
| 08 abr 2024 | 3.4900 | 3.5310 | 3.4720 | 3.4730 | 3.2885 | 6,572,903 |
| 05 abr 2024 | 3.5640 | 3.5920 | 3.4860 | 3.4900 | 3.3046 | 8,120,829 |
| 04 abr 2024 | 3.5680 | 3.6270 | 3.5430 | 3.5760 | 3.3860 | 9,831,300 |
| 03 abr 2024 | 3.6000 | 3.6040 | 3.5360 | 3.5560 | 3.3671 | 9,355,283 |
| 02 abr 2024 | 3.5880 | 3.6330 | 3.5600 | 3.6020 | 3.4106 | 8,589,005 |
| 28 mar 2024 | 3.6440 | 3.6500 | 3.5810 | 3.6100 | 3.4182 | 7,733,386 |
| 27 mar 2024 | 3.5270 | 3.6300 | 3.4950 | 3.6200 | 3.4277 | 8,146,563 |
| 26 mar 2024 | 3.5400 | 3.5460 | 3.4860 | 3.5320 | 3.3443 | 7,352,925 |
| 25 mar 2024 | 3.6090 | 3.6170 | 3.5440 | 3.5520 | 3.3633 | 5,397,964 |
| 22 mar 2024 | 3.4640 | 3.6070 | 3.4550 | 3.6020 | 3.4106 | 10,211,602 |
| 21 mar 2024 | 3.5090 | 3.5510 | 3.4520 | 3.4610 | 3.2771 | 9,361,790 |
| 20 mar 2024 | 3.4900 | 3.5180 | 3.4700 | 3.4860 | 3.3008 | 9,331,492 |
| 19 mar 2024 | 3.6050 | 3.6050 | 3.4560 | 3.4740 | 3.2894 | 14,609,514 |
| 18 mar 2024 | 3.6170 | 3.6350 | 3.5590 | 3.6120 | 3.4201 | 6,462,854 |
| 15 mar 2024 | 3.6470 | 3.6690 | 3.6010 | 3.6150 | 3.4229 | 24,537,221 |
| 14 mar 2024 | 3.6320 | 3.7520 | 3.6170 | 3.6380 | 3.4447 | 8,539,637 |
| 13 mar 2024 | 3.7170 | 3.7280 | 3.6290 | 3.6320 | 3.4390 | 9,081,290 |
| 12 mar 2024 | 3.7870 | 3.8160 | 3.6810 | 3.6810 | 3.4854 | 11,893,753 |
| 11 mar 2024 | 3.8000 | 3.8620 | 3.7700 | 3.7980 | 3.5962 | 5,904,276 |
| 08 mar 2024 | 3.8640 | 3.8700 | 3.7910 | 3.7970 | 3.5953 | 9,548,436 |
| 07 mar 2024 | 3.7750 | 3.9420 | 3.7600 | 3.8570 | 3.6521 | 12,273,504 |
| 06 mar 2024 | 3.7650 | 3.8950 | 3.7510 | 3.8070 | 3.6047 | 17,545,147 |
| 05 mar 2024 | 3.6700 | 3.7870 | 3.6490 | 3.7700 | 3.5697 | 9,652,654 |
| 04 mar 2024 | 3.6970 | 3.7210 | 3.6260 | 3.6620 | 3.4674 | 6,720,549 |
| 01 mar 2024 | 3.7100 | 3.7990 | 3.6480 | 3.6840 | 3.4883 | 10,135,719 |
| 29 feb 2024 | 3.6780 | 3.7050 | 3.6410 | 3.6790 | 3.4835 | 10,563,695 |
| 28 feb 2024 | 3.7070 | 3.7480 | 3.6180 | 3.6460 | 3.4523 | 13,391,756 |
| 27 feb 2024 | 3.6500 | 3.7380 | 3.6490 | 3.7380 | 3.5394 | 8,044,260 |
| 26 feb 2024 | 3.7200 | 3.7260 | 3.6550 | 3.6700 | 3.4750 | 6,680,422 |
| 23 feb 2024 | 3.7380 | 3.7470 | 3.6800 | 3.7230 | 3.5252 | 6,316,388 |
| 22 feb 2024 | 3.7900 | 3.7920 | 3.7200 | 3.7210 | 3.5233 | 5,554,887 |
| 21 feb 2024 | 3.7310 | 3.7730 | 3.7310 | 3.7720 | 3.5716 | 5,046,931 |
| 20 feb 2024 | 3.7500 | 3.7800 | 3.7180 | 3.7520 | 3.5526 | 7,547,796 |
| 19 feb 2024 | 3.7850 | 3.8500 | 3.7340 | 3.7540 | 3.5545 | 6,968,090 |
| 16 feb 2024 | 3.8300 | 3.8410 | 3.7240 | 3.7680 | 3.5678 | 7,689,427 |
| 15 feb 2024 | 3.7700 | 3.8360 | 3.7490 | 3.8230 | 3.6199 | 7,615,281 |
| 14 feb 2024 | 3.7860 | 3.7960 | 3.7320 | 3.7550 | 3.5555 | 6,028,709 |
| 13 feb 2024 | 3.8360 | 3.8760 | 3.7700 | 3.7790 | 3.5782 | 7,119,664 |
| 12 feb 2024 | 3.7870 | 3.8680 | 3.7740 | 3.8280 | 3.6246 | 6,413,432 |
| 09 feb 2024 | 3.8210 | 3.8260 | 3.7470 | 3.7740 | 3.5735 | 7,772,616 |
| 08 feb 2024 | 3.9100 | 3.9330 | 3.8030 | 3.8080 | 3.6057 | 7,438,604 |
| 07 feb 2024 | 3.9610 | 4.0200 | 3.8950 | 3.9050 | 3.6975 | 7,029,286 |
| 06 feb 2024 | 4.0100 | 4.0130 | 3.9010 | 3.9360 | 3.7269 | 9,614,688 |
| 05 feb 2024 | 4.0590 | 4.1160 | 4.0070 | 4.0320 | 3.8178 | 5,704,664 |
| 02 feb 2024 | 4.1620 | 4.1850 | 4.0400 | 4.0520 | 3.8367 | 4,626,679 |
| 01 feb 2024 | 4.1140 | 4.1460 | 4.1000 | 4.1170 | 3.8982 | 3,980,054 |
| 31 ene 2024 | 4.0040 | 4.1710 | 3.9820 | 4.1420 | 3.9219 | 11,722,691 |
| 30 ene 2024 | 4.0030 | 4.0310 | 3.9840 | 4.0010 | 3.7884 | 6,034,015 |
| 29 ene 2024 | 4.0770 | 4.0800 | 3.9600 | 3.9870 | 3.7752 | 7,784,038 |
| 26 ene 2024 | 4.2200 | 4.2390 | 4.0080 | 4.0620 | 3.8462 | 10,028,699 |
| 25 ene 2024 | 4.2410 | 4.2670 | 4.1930 | 4.2060 | 3.9825 | 4,370,079 |
| 24 ene 2024 | 4.2600 | 4.2920 | 4.2310 | 4.2390 | 4.0138 | 4,425,687 |
| 23 ene 2024 | 4.2680 | 4.2850 | 4.2020 | 4.2370 | 4.0119 | 4,634,935 |
| 22 ene 2024 | 4.2820 | 4.2990 | 4.2100 | 4.2740 | 4.0469 | 4,179,073 |
| 19 ene 2024 | 4.2100 | 4.3040 | 4.1860 | 4.2900 | 4.0621 | 13,163,226 |
| 18 ene 2024 | 4.2600 | 4.2600 | 4.1940 | 4.1980 | 3.9749 | 6,510,706 |
| 17 ene 2024 | 4.3290 | 4.3290 | 4.2050 | 4.2660 | 4.0393 | 7,495,416 |
| 16 ene 2024 | 4.4710 | 4.4710 | 4.3640 | 4.3830 | 4.1501 | 5,113,091 |
| 15 ene 2024 | 4.4560 | 4.4870 | 4.4390 | 4.4840 | 4.2457 | 4,795,309 |
| *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.