U.S. markets open in 7 hours 6 minutes
F S&P 500
5,561.00 +15.00 (+0.27%) F Dow Jones
39,557.00 +7.00 (+0.02%) F Nasdaq
20,122.00 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,068.40 +8.30 (+0.40%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,337.70 +1.10 (+0.05%)
EDP Renováveis, S.A. (EDPRU.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:23PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 13.33 | 13.33 | 13.18 | 13.31 | 13.31 | 9 |
| 26 jun 2024 | 13.74 | 13.74 | 13.70 | 13.70 | 13.70 | 2 |
| 25 jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 24 jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 21 jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 20 jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 19 jun 2024 | 13.58 | 13.58 | 13.48 | 13.48 | 13.48 | 2 |
| 18 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 17 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 14 jun 2024 | 13.69 | 13.87 | 13.69 | 13.87 | 13.87 | 1,161 |
| 13 jun 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 390 |
| 12 jun 2024 | 14.13 | 14.13 | 14.07 | 14.07 | 14.07 | 1,678 |
| 11 jun 2024 | 14.30 | 14.30 | 13.96 | 13.96 | 13.96 | 7 |
| 10 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 07 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 06 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 05 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 04 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 03 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 31 may 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 30 may 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 29 may 2024 | 14.12 | 14.13 | 14.12 | 14.13 | 14.13 | 1,279 |
| 28 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 23 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 92 |
| 22 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 21 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 17 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 16 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 15 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 365 |
| 14 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 13 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1,968 |
| 10 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 08 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 07 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 03 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 may 2024 | 0.200891 Dividendo | |||||
| 02 may 2024 | 64:63 División de acciones | |||||
| 01 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 30 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 29 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 26 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 25 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 24 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 23 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 22 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 19 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 18 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 17 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 16 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 15 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 12 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 11 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 10 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 09 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 08 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 05 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 04 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 03 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 02 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 28 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 27 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 26 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 25 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 22 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 21 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 20 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 19 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 18 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 15 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 14 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 13 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 12 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 11 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 08 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 07 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 06 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 05 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 04 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 01 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 29 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 28 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 27 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 26 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 23 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 22 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 21 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 20 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 19 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 16 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 15 feb 2024 | 14.32 | 14.36 | 14.32 | 14.36 | 14.16 | 990 |
| 14 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 13 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 12 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 09 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 08 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 07 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| *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.