U.S. markets open in 7 hours 25 minutes

EDP Renovaveis SA (EDW.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
13.64-0.14 (-1.02%)
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202413.6413.6413.6413.6413.6414
26 jun 202413.7813.7813.7813.7813.78-
25 jun 202413.7813.7813.7813.7813.78-
24 jun 202413.6913.6913.6913.6913.69-
21 jun 202413.7413.7413.7413.7413.74-
20 jun 202413.5213.5213.5213.5213.52-
19 jun 202413.6813.6813.6813.6813.68-
18 jun 202413.4213.4213.4213.4213.42-
17 jun 202413.7313.7313.7313.7313.73-
14 jun 202413.7013.7013.7013.7013.70-
13 jun 202413.9813.9813.9813.9813.98-
12 jun 202413.8813.8813.8813.8813.88-
11 jun 202414.2414.2414.2414.2414.24-
10 jun 202414.3014.3014.3014.3014.30-
07 jun 202414.6414.6414.6414.6414.64-
06 jun 202415.0215.0215.0215.0215.02-
05 jun 202414.9814.9814.9814.9814.98-
04 jun 202414.9414.9414.9414.9414.94-
03 jun 202414.7714.7714.7714.7714.77-
31 may 202414.6514.6514.6514.6514.65-
30 may 202414.1014.1014.1014.1014.10-
29 may 202414.5114.5114.5114.5114.51-
28 may 202414.7314.8514.7314.8514.8514
27 may 202414.4814.4814.4814.4814.48-
24 may 202414.6414.6414.6414.6414.64-
23 may 202415.0715.0715.0715.0715.07-
22 may 202414.4914.4914.4914.4914.49-
21 may 202414.6714.6714.5014.5014.50201
20 may 202414.7214.7214.7214.7214.72-
17 may 202415.1715.1715.1715.1715.17-
16 may 202415.0615.0615.0615.0615.06-
15 may 202414.6414.9114.6414.9114.91200
14 may 202414.3214.3214.3214.3214.32-
13 may 202414.5914.5914.5914.5914.59-
10 may 202414.3414.8214.3414.8214.82507
09 may 202413.6913.6913.6913.6913.69-
08 may 202413.7613.7613.7613.7613.76-
07 may 202413.3013.3013.3013.3013.30-
06 may 202413.3313.3313.3313.3313.33-
03 may 202413.2113.2113.2113.2113.21-
02 may 202412.4712.4712.4712.4712.47-
02 may 20240.200891 Dividendo
02 may 202464:63 División de acciones
30 abr 202412.8812.8812.8812.8812.67-
29 abr 202412.6412.6412.6412.6412.44-
26 abr 202412.4712.4712.4712.4712.28-
25 abr 202412.4112.4112.4112.4112.22-
24 abr 202412.6612.6612.6612.6612.46-
23 abr 202412.5312.5312.5312.5312.34-
22 abr 202412.6312.6312.6312.6312.43-
19 abr 202412.6812.6812.6812.6812.48-
18 abr 202412.5812.5812.5812.5812.38-
17 abr 202412.5912.5912.5912.5912.39-
16 abr 202412.4112.4112.4112.4112.22-
15 abr 202412.9112.9112.9112.9112.70-
12 abr 202412.6412.6412.6412.6412.44-
11 abr 202412.2112.2112.2112.2112.02-
10 abr 202412.3012.3012.3012.3012.11-
09 abr 202411.9311.9311.9311.9311.74-
08 abr 202411.7911.7911.7911.7911.61-
05 abr 202412.0212.0212.0212.0211.83-
04 abr 202412.0912.0912.0912.0911.90-
03 abr 202412.1712.1712.1712.1711.98-
02 abr 202412.3212.3212.3212.3212.13-
28 mar 202412.6712.6712.6712.6712.48-
27 mar 202412.3112.3112.3112.3112.12-
26 mar 202412.3512.3512.3512.3512.16-
25 mar 202412.7212.7212.7212.7212.52-
22 mar 202412.4212.4212.4212.4212.22-
21 mar 202412.7612.7612.7612.7612.56-
20 mar 202412.4212.4212.4212.4212.23-
19 mar 202412.7512.7512.7512.7512.55-
18 mar 202412.9212.9212.9212.9212.72-
15 mar 202413.0113.0113.0113.0112.81-
14 mar 202412.9512.9512.9512.9512.75-
13 mar 202413.3513.3513.3513.3513.14-
12 mar 202413.9713.9713.9713.9713.75-
11 mar 202413.8813.9913.8813.9913.77111
08 mar 202414.1114.1114.1114.1113.89-
07 mar 202413.5113.5113.5113.5113.29-
06 mar 202413.1813.1813.1813.1812.97-
05 mar 202412.8312.8312.8312.8312.63-
04 mar 202412.7912.7912.7912.7912.59-
01 mar 202412.4512.4512.4512.4512.25-
29 feb 202412.4312.4312.4312.4312.24-
28 feb 202413.1413.1412.4812.4812.29228
27 feb 202412.7212.7212.7212.7212.52-
26 feb 202413.0813.0812.7312.7312.53177
23 feb 202413.1213.1213.1213.1212.92-
22 feb 202413.5613.5613.5613.5613.35-
21 feb 202413.5813.5813.5813.5813.37-
20 feb 202413.8113.8113.8113.8113.59-
19 feb 202413.8913.8913.8913.8913.67-
16 feb 202414.0814.0814.0814.0813.86-
15 feb 202413.7313.7313.7313.7313.51-
14 feb 202413.6613.6613.6613.6613.45-
13 feb 202413.9313.9313.9313.9313.72-
12 feb 202413.8713.8713.8713.8713.66-
09 feb 202413.8113.8113.8113.8113.59-
08 feb 202414.0614.0614.0614.0613.84-
*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...