U.S. markets open in 5 hours 21 minutes
F S&P 500
5,103.75 +12.25 (+0.24%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,745.75 +96.00 (+0.54%) E-mini Russell 2000 Index Futur
2,022.90 -4.30 (-0.21%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,308.00 -1.60 (-0.07%)
EDP - Energias de Portugal, S.A. (EDPFY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 38.53 | 39.57 | 38.53 | 39.57 | 39.57 | 25,600 |
| 01 may 2024 | 37.60 | 39.17 | 37.57 | 37.96 | 37.96 | 19,400 |
| 30 abr 2024 | 37.71 | 38.02 | 37.57 | 37.70 | 37.70 | 44,200 |
| 29 abr 2024 | 38.32 | 38.72 | 38.17 | 38.69 | 38.69 | 65,600 |
| 26 abr 2024 | 37.70 | 38.08 | 37.42 | 38.03 | 38.03 | 37,100 |
| 25 abr 2024 | 37.63 | 37.77 | 37.36 | 37.63 | 37.63 | 42,000 |
| 24 abr 2024 | 37.82 | 37.94 | 37.48 | 37.94 | 37.94 | 63,200 |
| 23 abr 2024 | 38.42 | 38.61 | 38.15 | 38.61 | 38.61 | 60,600 |
| 22 abr 2024 | 38.06 | 38.64 | 38.01 | 38.23 | 38.23 | 57,500 |
| 19 abr 2024 | 38.53 | 38.78 | 38.48 | 38.57 | 38.57 | 52,700 |
| 18 abr 2024 | 39.19 | 39.28 | 38.79 | 38.93 | 38.93 | 52,900 |
| 17 abr 2024 | 38.02 | 38.68 | 37.97 | 38.35 | 38.35 | 68,700 |
| 16 abr 2024 | 38.36 | 38.55 | 38.07 | 38.13 | 38.13 | 158,500 |
| 15 abr 2024 | 38.12 | 38.32 | 37.89 | 38.04 | 38.04 | 217,500 |
| 12 abr 2024 | 38.60 | 38.80 | 38.06 | 38.10 | 38.10 | 53,900 |
| 11 abr 2024 | 38.57 | 38.63 | 37.83 | 38.23 | 38.23 | 67,600 |
| 10 abr 2024 | 37.39 | 37.74 | 37.21 | 37.65 | 37.65 | 41,300 |
| 09 abr 2024 | 38.26 | 38.82 | 38.26 | 38.70 | 38.70 | 94,400 |
| 08 abr 2024 | 37.76 | 37.91 | 37.63 | 37.66 | 37.66 | 79,400 |
| 05 abr 2024 | 38.13 | 38.13 | 37.76 | 37.85 | 37.85 | 62,300 |
| 04 abr 2024 | 39.21 | 39.21 | 38.53 | 38.85 | 38.85 | 68,300 |
| 03 abr 2024 | 38.47 | 38.73 | 38.45 | 38.73 | 38.73 | 37,800 |
| 02 abr 2024 | 39.07 | 39.07 | 38.66 | 38.96 | 38.96 | 55,100 |
| 01 abr 2024 | 38.03 | 39.26 | 38.03 | 38.94 | 38.94 | 34,200 |
| 28 mar 2024 | 39.12 | 39.25 | 38.82 | 39.21 | 39.21 | 24,700 |
| 27 mar 2024 | 38.50 | 39.40 | 38.50 | 39.25 | 39.25 | 53,700 |
| 26 mar 2024 | 38.00 | 38.49 | 37.96 | 38.12 | 38.12 | 138,500 |
| 25 mar 2024 | 38.50 | 38.59 | 38.32 | 38.43 | 38.43 | 59,400 |
| 22 mar 2024 | 38.92 | 38.96 | 38.63 | 38.85 | 38.85 | 69,200 |
| 21 mar 2024 | 37.87 | 38.11 | 37.40 | 37.40 | 37.40 | 87,000 |
| 20 mar 2024 | 37.88 | 38.42 | 37.76 | 38.16 | 38.16 | 57,600 |
| 19 mar 2024 | 37.95 | 38.10 | 37.52 | 38.10 | 38.10 | 79,400 |
| 18 mar 2024 | 39.11 | 39.44 | 38.98 | 39.21 | 39.21 | 55,600 |
| 15 mar 2024 | 39.59 | 39.61 | 39.20 | 39.30 | 39.30 | 64,600 |
| 14 mar 2024 | 39.90 | 39.90 | 39.42 | 39.49 | 39.49 | 205,200 |
| 13 mar 2024 | 39.89 | 40.22 | 39.59 | 39.60 | 39.60 | 26,500 |
| 12 mar 2024 | 41.30 | 41.30 | 40.04 | 40.10 | 40.10 | 57,800 |
| 11 mar 2024 | 41.77 | 41.82 | 41.20 | 41.59 | 41.59 | 32,600 |
| 08 mar 2024 | 41.76 | 41.82 | 41.46 | 41.52 | 41.52 | 19,900 |
| 07 mar 2024 | 42.69 | 42.83 | 42.09 | 42.15 | 42.15 | 27,500 |
| 06 mar 2024 | 41.81 | 41.83 | 41.30 | 41.36 | 41.36 | 45,000 |
| 05 mar 2024 | 40.60 | 41.03 | 40.60 | 40.63 | 40.63 | 48,200 |
| 04 mar 2024 | 39.61 | 39.87 | 39.40 | 39.82 | 39.82 | 44,400 |
| 01 mar 2024 | 40.07 | 40.28 | 39.53 | 39.99 | 39.99 | 47,200 |
| 29 feb 2024 | 39.73 | 40.29 | 39.61 | 40.02 | 40.02 | 63,100 |
| 28 feb 2024 | 39.45 | 39.63 | 39.40 | 39.46 | 39.46 | 26,100 |
| 27 feb 2024 | 40.23 | 40.64 | 40.16 | 40.39 | 40.39 | 41,100 |
| 26 feb 2024 | 39.81 | 39.85 | 39.68 | 39.68 | 39.68 | 33,500 |
| 23 feb 2024 | 40.32 | 40.32 | 40.21 | 40.26 | 40.26 | 87,900 |
| 22 feb 2024 | 40.45 | 40.45 | 40.20 | 40.28 | 40.28 | 29,200 |
| 21 feb 2024 | 40.39 | 40.84 | 40.39 | 40.81 | 40.81 | 110,800 |
| 20 feb 2024 | 40.48 | 40.60 | 40.41 | 40.41 | 40.41 | 47,400 |
| 16 feb 2024 | 40.22 | 40.68 | 40.10 | 40.56 | 40.56 | 18,000 |
| 15 feb 2024 | 40.83 | 41.27 | 40.83 | 41.18 | 41.18 | 42,900 |
| 14 feb 2024 | 40.30 | 40.43 | 40.10 | 40.26 | 40.26 | 60,600 |
| 13 feb 2024 | 40.92 | 40.92 | 40.24 | 40.28 | 40.28 | 46,300 |
| 12 feb 2024 | 41.33 | 41.37 | 41.09 | 41.27 | 41.27 | 34,500 |
| 09 feb 2024 | 40.77 | 40.85 | 40.39 | 40.79 | 40.79 | 32,000 |
| 08 feb 2024 | 40.92 | 41.23 | 40.80 | 41.05 | 41.05 | 43,300 |
| 07 feb 2024 | 42.28 | 42.43 | 41.93 | 42.08 | 42.08 | 34,500 |
| 06 feb 2024 | 42.05 | 42.50 | 42.00 | 42.41 | 42.41 | 38,100 |
| 05 feb 2024 | 43.37 | 43.43 | 43.01 | 43.31 | 43.31 | 60,200 |
| 02 feb 2024 | 43.77 | 44.02 | 43.61 | 44.02 | 44.02 | 18,200 |
| 01 feb 2024 | 44.60 | 45.06 | 44.58 | 45.06 | 45.06 | 27,400 |
| 31 ene 2024 | 44.86 | 45.26 | 44.48 | 44.56 | 44.56 | 17,700 |
| 30 ene 2024 | 43.42 | 43.59 | 43.24 | 43.56 | 43.56 | 17,900 |
| 29 ene 2024 | 43.04 | 43.36 | 42.91 | 43.32 | 43.32 | 30,600 |
| 26 ene 2024 | 44.50 | 44.50 | 43.57 | 44.32 | 44.32 | 15,700 |
| 25 ene 2024 | 45.81 | 45.99 | 45.51 | 45.97 | 45.97 | 23,000 |
| 24 ene 2024 | 46.67 | 46.67 | 46.09 | 46.48 | 46.48 | 40,200 |
| 23 ene 2024 | 46.49 | 46.49 | 45.97 | 46.16 | 46.16 | 17,600 |
| 22 ene 2024 | 46.65 | 46.76 | 46.56 | 46.71 | 46.71 | 29,500 |
| 19 ene 2024 | 46.62 | 47.10 | 46.62 | 47.10 | 47.10 | 17,100 |
| 18 ene 2024 | 46.11 | 46.11 | 45.70 | 45.96 | 45.96 | 28,600 |
| 17 ene 2024 | 46.05 | 46.85 | 45.88 | 46.61 | 46.61 | 15,400 |
| 16 ene 2024 | 47.66 | 48.00 | 47.52 | 47.60 | 47.60 | 25,500 |
| 12 ene 2024 | 49.35 | 49.89 | 49.35 | 49.71 | 49.71 | 11,900 |
| 11 ene 2024 | 50.07 | 50.22 | 49.63 | 50.10 | 50.10 | 14,900 |
| 10 ene 2024 | 50.19 | 50.49 | 50.16 | 50.36 | 50.36 | 19,000 |
| 09 ene 2024 | 49.96 | 50.26 | 49.83 | 50.23 | 50.23 | 12,800 |
| 08 ene 2024 | 49.63 | 50.11 | 49.63 | 50.09 | 50.09 | 16,500 |
| 05 ene 2024 | 49.07 | 49.87 | 49.06 | 49.73 | 49.73 | 12,000 |
| 04 ene 2024 | 49.15 | 49.58 | 49.15 | 49.58 | 49.58 | 10,800 |
| 03 ene 2024 | 48.42 | 48.56 | 48.23 | 48.43 | 48.43 | 7,500 |
| 02 ene 2024 | 49.41 | 49.66 | 49.27 | 49.46 | 49.46 | 20,000 |
| 29 dic 2023 | 50.59 | 50.59 | 50.26 | 50.47 | 50.47 | 7,900 |
| 28 dic 2023 | 50.33 | 50.62 | 50.33 | 50.48 | 50.48 | 12,500 |
| 27 dic 2023 | 50.16 | 51.02 | 50.11 | 50.53 | 50.53 | 13,000 |
| 26 dic 2023 | 49.94 | 50.31 | 48.82 | 50.15 | 50.15 | 12,200 |
| 22 dic 2023 | 49.88 | 50.20 | 49.79 | 50.13 | 50.13 | 22,500 |
| 21 dic 2023 | 49.29 | 49.75 | 49.24 | 49.71 | 49.71 | 29,400 |
| 20 dic 2023 | 49.38 | 49.65 | 48.91 | 48.91 | 48.91 | 13,200 |
| 19 dic 2023 | 49.76 | 50.23 | 49.65 | 50.23 | 50.23 | 13,100 |
| 18 dic 2023 | 49.75 | 49.80 | 49.10 | 49.11 | 49.11 | 20,400 |
| 15 dic 2023 | 50.08 | 50.36 | 49.71 | 50.02 | 50.02 | 23,400 |
| 14 dic 2023 | 50.54 | 50.70 | 50.23 | 50.23 | 50.23 | 15,900 |
| 13 dic 2023 | 47.98 | 49.17 | 47.89 | 49.17 | 49.17 | 25,100 |
| 12 dic 2023 | 47.51 | 47.86 | 47.48 | 47.74 | 47.74 | 15,200 |
| 11 dic 2023 | 47.32 | 48.26 | 47.32 | 47.97 | 47.97 | 27,000 |
| 08 dic 2023 | 48.76 | 48.88 | 48.41 | 48.52 | 48.52 | 29,900 |
| *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.