U.S. markets open in 7 hours 16 minutes
F S&P 500
5,560.00 +14.00 (+0.25%) F Dow Jones
39,555.00 +5.00 (+0.01%) F Nasdaq
20,121.00 +81.50 (+0.41%) E-mini Russell 2000 Index Futur
2,067.40 +7.30 (+0.35%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,336.60 0.00 (0.00%)
EDP Renovaveis SA (EDW.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
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 | 13.62 | 13.62 | 12.94 | 12.94 | 12.94 | 250 |
| 26 jun 2024 | 13.79 | 13.92 | 13.29 | 13.29 | 13.29 | - |
| 25 jun 2024 | 13.69 | 13.84 | 13.38 | 13.38 | 13.38 | - |
| 24 jun 2024 | 13.68 | 13.82 | 13.37 | 13.37 | 13.37 | - |
| 21 jun 2024 | 13.68 | 13.81 | 13.37 | 13.37 | 13.37 | - |
| 20 jun 2024 | 13.51 | 13.78 | 13.37 | 13.37 | 13.37 | - |
| 19 jun 2024 | 13.66 | 13.66 | 13.18 | 13.18 | 13.18 | - |
| 18 jun 2024 | 13.42 | 13.60 | 13.33 | 13.33 | 13.33 | - |
| 17 jun 2024 | 13.71 | 13.81 | 13.02 | 13.02 | 13.02 | - |
| 14 jun 2024 | 13.70 | 13.77 | 13.36 | 13.36 | 13.36 | - |
| 13 jun 2024 | 13.91 | 13.91 | 13.33 | 13.33 | 13.33 | - |
| 12 jun 2024 | 13.90 | 13.98 | 13.61 | 13.61 | 13.61 | - |
| 11 jun 2024 | 14.25 | 14.25 | 13.51 | 13.51 | 13.51 | - |
| 10 jun 2024 | 14.19 | 14.28 | 13.92 | 13.92 | 13.92 | - |
| 07 jun 2024 | 14.56 | 14.56 | 13.97 | 13.97 | 13.97 | - |
| 06 jun 2024 | 15.00 | 15.08 | 14.25 | 14.25 | 14.25 | - |
| 05 jun 2024 | 14.98 | 15.09 | 14.63 | 14.63 | 14.63 | - |
| 04 jun 2024 | 14.85 | 15.17 | 14.55 | 14.55 | 14.55 | - |
| 03 jun 2024 | 14.78 | 14.99 | 14.51 | 14.51 | 14.51 | - |
| 31 may 2024 | 14.61 | 14.73 | 14.30 | 14.30 | 14.30 | - |
| 30 may 2024 | 14.02 | 14.54 | 14.02 | 14.24 | 14.24 | - |
| 29 may 2024 | 14.42 | 14.42 | 13.74 | 13.74 | 13.74 | - |
| 28 may 2024 | 14.74 | 14.83 | 14.14 | 14.14 | 14.14 | - |
| 27 may 2024 | 14.42 | 14.75 | 14.31 | 14.31 | 14.31 | 250 |
| 24 may 2024 | 14.54 | 14.59 | 14.17 | 14.17 | 14.17 | - |
| 23 may 2024 | 15.04 | 15.04 | 14.29 | 14.29 | 14.29 | - |
| 22 may 2024 | 14.43 | 14.78 | 14.29 | 14.65 | 14.65 | - |
| 21 may 2024 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | - |
| 20 may 2024 | 14.67 | 14.91 | 14.27 | 14.27 | 14.27 | - |
| 17 may 2024 | 15.18 | 15.18 | 14.32 | 14.32 | 14.32 | - |
| 16 may 2024 | 15.02 | 15.02 | 14.87 | 14.87 | 14.87 | - |
| 15 may 2024 | 14.66 | 15.24 | 14.65 | 14.65 | 14.65 | - |
| 14 may 2024 | 14.33 | 14.64 | 14.21 | 14.21 | 14.21 | - |
| 13 may 2024 | 14.55 | 14.55 | 13.87 | 13.87 | 13.87 | - |
| 10 may 2024 | 14.34 | 14.84 | 14.19 | 14.19 | 14.19 | - |
| 09 may 2024 | 13.65 | 14.31 | 13.58 | 13.95 | 13.95 | - |
| 08 may 2024 | 13.71 | 13.87 | 13.32 | 13.32 | 13.32 | - |
| 07 may 2024 | 13.26 | 13.76 | 13.26 | 13.39 | 13.39 | - |
| 06 may 2024 | 13.28 | 13.35 | 12.94 | 12.94 | 12.94 | - |
| 03 may 2024 | 13.19 | 13.38 | 12.98 | 12.98 | 12.98 | - |
| 02 may 2024 | 12.18 | 13.04 | 12.18 | 12.89 | 12.89 | - |
| 02 may 2024 | 0.200891 Dividendo | |||||
| 02 may 2024 | 64:63 División de acciones | |||||
| 30 abr 2024 | 12.82 | 12.82 | 12.28 | 12.28 | 12.07 | - |
| 29 abr 2024 | 12.63 | 12.91 | 12.53 | 12.53 | 12.33 | - |
| 26 abr 2024 | 12.49 | 12.77 | 12.29 | 12.29 | 12.09 | - |
| 25 abr 2024 | 12.35 | 12.59 | 12.07 | 12.07 | 11.87 | - |
| 24 abr 2024 | 12.65 | 12.65 | 12.10 | 12.10 | 11.90 | - |
| 23 abr 2024 | 12.50 | 12.64 | 12.32 | 12.32 | 12.12 | - |
| 22 abr 2024 | 12.63 | 12.75 | 12.22 | 12.22 | 12.02 | - |
| 19 abr 2024 | 12.57 | 12.82 | 12.27 | 12.27 | 12.06 | - |
| 18 abr 2024 | 12.54 | 12.92 | 12.37 | 12.37 | 12.17 | - |
| 17 abr 2024 | 12.50 | 12.65 | 12.24 | 12.24 | 12.04 | - |
| 16 abr 2024 | 12.29 | 12.80 | 12.29 | 12.31 | 12.11 | - |
| 15 abr 2024 | 12.87 | 12.88 | 12.13 | 12.13 | 11.93 | - |
| 12 abr 2024 | 12.65 | 13.01 | 12.50 | 12.50 | 12.30 | - |
| 11 abr 2024 | 12.16 | 12.60 | 12.16 | 12.30 | 12.10 | - |
| 10 abr 2024 | 12.30 | 12.55 | 11.89 | 11.89 | 11.70 | - |
| 09 abr 2024 | 11.86 | 12.23 | 11.84 | 11.96 | 11.76 | - |
| 08 abr 2024 | 11.75 | 11.87 | 11.63 | 11.63 | 11.44 | - |
| 05 abr 2024 | 11.93 | 12.08 | 11.52 | 11.52 | 11.33 | - |
| 04 abr 2024 | 12.04 | 12.16 | 11.81 | 11.81 | 11.62 | - |
| 03 abr 2024 | 12.12 | 12.12 | 11.77 | 11.77 | 11.58 | - |
| 02 abr 2024 | 12.28 | 12.44 | 11.85 | 11.85 | 11.66 | - |
| 28 mar 2024 | 12.58 | 12.58 | 12.00 | 12.00 | 11.81 | - |
| 27 mar 2024 | 12.27 | 12.68 | 12.26 | 12.29 | 12.09 | - |
| 26 mar 2024 | 12.30 | 12.33 | 12.00 | 12.00 | 11.80 | - |
| 25 mar 2024 | 12.66 | 12.66 | 12.02 | 12.02 | 11.83 | - |
| 22 mar 2024 | 12.34 | 12.78 | 12.34 | 12.39 | 12.19 | - |
| 21 mar 2024 | 12.76 | 12.76 | 12.12 | 12.12 | 11.92 | - |
| 20 mar 2024 | 12.35 | 12.67 | 12.35 | 12.37 | 12.17 | - |
| 19 mar 2024 | 12.71 | 12.71 | 12.08 | 12.08 | 11.89 | - |
| 18 mar 2024 | 12.90 | 12.90 | 12.44 | 12.44 | 12.23 | - |
| 15 mar 2024 | 12.95 | 13.26 | 12.60 | 12.60 | 12.39 | - |
| 14 mar 2024 | 12.91 | 13.41 | 12.68 | 12.68 | 12.47 | - |
| 13 mar 2024 | 13.31 | 13.37 | 12.61 | 12.61 | 12.40 | - |
| 12 mar 2024 | 13.95 | 13.99 | 13.00 | 13.00 | 12.79 | - |
| 11 mar 2024 | 13.79 | 14.11 | 13.57 | 13.57 | 13.35 | - |
| 08 mar 2024 | 14.06 | 14.06 | 13.50 | 13.50 | 13.28 | - |
| 07 mar 2024 | 13.43 | 14.04 | 13.43 | 13.74 | 13.51 | - |
| 06 mar 2024 | 13.13 | 13.57 | 13.13 | 13.18 | 12.96 | - |
| 05 mar 2024 | 12.83 | 13.17 | 12.83 | 12.83 | 12.62 | - |
| 04 mar 2024 | 12.75 | 12.84 | 12.49 | 12.49 | 12.28 | - |
| 01 mar 2024 | 12.40 | 12.84 | 12.40 | 12.44 | 12.23 | - |
| 29 feb 2024 | 12.46 | 12.48 | 12.05 | 12.05 | 11.85 | - |
| 28 feb 2024 | 13.09 | 13.09 | 12.16 | 12.16 | 11.96 | - |
| 27 feb 2024 | 12.67 | 12.97 | 12.67 | 12.80 | 12.59 | - |
| 26 feb 2024 | 13.02 | 13.02 | 12.40 | 12.40 | 12.20 | - |
| 23 feb 2024 | 13.03 | 13.15 | 12.76 | 12.76 | 12.55 | - |
| 22 feb 2024 | 13.56 | 13.56 | 12.70 | 12.70 | 12.50 | - |
| 21 feb 2024 | 13.54 | 13.63 | 13.16 | 13.16 | 12.94 | - |
| 20 feb 2024 | 13.74 | 13.74 | 13.22 | 13.22 | 13.00 | - |
| 19 feb 2024 | 13.82 | 14.00 | 13.46 | 13.46 | 13.24 | - |
| 16 feb 2024 | 14.06 | 14.06 | 13.54 | 13.54 | 13.31 | - |
| 15 feb 2024 | 13.71 | 14.17 | 13.71 | 13.71 | 13.49 | - |
| 14 feb 2024 | 13.68 | 13.78 | 13.35 | 13.35 | 13.13 | - |
| 13 feb 2024 | 13.93 | 14.10 | 13.30 | 13.30 | 13.08 | - |
| 12 feb 2024 | 13.85 | 14.08 | 13.64 | 13.64 | 13.42 | - |
| 09 feb 2024 | 13.80 | 13.86 | 13.53 | 13.53 | 13.30 | - |
| 08 feb 2024 | 14.04 | 14.04 | 13.44 | 13.44 | 13.22 | - |
| *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.