U.S. markets open in 7 hours 51 minutes
F S&P 500
5,557.50 +11.50 (+0.21%) F Dow Jones
39,542.00 -8.00 (-0.02%) F Nasdaq
20,107.50 +68.00 (+0.34%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,333.50 -3.10 (-0.13%)
EDP Renovaveis SA (EDW.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:39PM CEST
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 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | - |
| 26 jun 2024 | 13.76 | 13.76 | 13.33 | 13.41 | 13.41 | - |
| 25 jun 2024 | 13.67 | 13.67 | 13.44 | 13.44 | 13.44 | - |
| 24 jun 2024 | 13.66 | 13.66 | 13.53 | 13.56 | 13.56 | - |
| 21 jun 2024 | 13.65 | 13.65 | 13.45 | 13.57 | 13.57 | - |
| 20 jun 2024 | 13.48 | 13.51 | 13.32 | 13.49 | 13.49 | - |
| 19 jun 2024 | 13.64 | 13.64 | 13.25 | 13.30 | 13.30 | - |
| 18 jun 2024 | 13.39 | 13.39 | 13.15 | 13.34 | 13.34 | - |
| 17 jun 2024 | 13.71 | 13.71 | 13.19 | 13.21 | 13.21 | - |
| 14 jun 2024 | 13.67 | 13.67 | 13.26 | 13.56 | 13.56 | - |
| 13 jun 2024 | 13.86 | 13.86 | 13.60 | 13.60 | 13.60 | - |
| 12 jun 2024 | 13.89 | 13.89 | 13.64 | 13.74 | 13.74 | - |
| 11 jun 2024 | 14.22 | 14.22 | 13.93 | 13.93 | 13.93 | - |
| 10 jun 2024 | 14.15 | 14.15 | 13.88 | 13.88 | 13.88 | - |
| 07 jun 2024 | 14.54 | 14.54 | 13.95 | 14.08 | 14.08 | - |
| 06 jun 2024 | 14.98 | 14.98 | 14.43 | 14.43 | 14.43 | - |
| 05 jun 2024 | 14.97 | 15.26 | 14.65 | 14.71 | 14.71 | 20 |
| 04 jun 2024 | 14.82 | 14.82 | 14.57 | 14.80 | 14.80 | 88 |
| 03 jun 2024 | 14.86 | 14.86 | 14.43 | 14.66 | 14.66 | - |
| 31 may 2024 | 14.57 | 14.57 | 14.33 | 14.51 | 14.51 | - |
| 30 may 2024 | 13.99 | 14.31 | 13.99 | 14.29 | 14.29 | - |
| 29 may 2024 | 14.39 | 14.39 | 14.09 | 14.14 | 14.14 | - |
| 28 may 2024 | 14.72 | 14.72 | 14.43 | 14.43 | 14.43 | - |
| 27 may 2024 | 14.14 | 14.46 | 14.14 | 14.43 | 14.43 | - |
| 24 may 2024 | 14.51 | 14.51 | 14.27 | 14.27 | 14.27 | - |
| 23 may 2024 | 14.71 | 14.74 | 14.49 | 14.50 | 14.50 | - |
| 22 may 2024 | 14.41 | 14.50 | 14.02 | 14.50 | 14.50 | - |
| 21 may 2024 | 14.80 | 14.80 | 14.15 | 14.16 | 14.16 | 2,000 |
| 20 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 17 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 16 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 15 may 2024 | 14.36 | 14.86 | 14.36 | 14.86 | 14.86 | - |
| 14 may 2024 | 14.06 | 14.38 | 14.06 | 14.38 | 14.38 | - |
| 13 may 2024 | 14.53 | 14.53 | 13.92 | 14.00 | 14.00 | - |
| 10 may 2024 | 14.26 | 14.31 | 14.22 | 14.31 | 14.31 | - |
| 09 may 2024 | 13.62 | 13.62 | 13.28 | 13.62 | 13.62 | - |
| 08 may 2024 | 13.67 | 13.67 | 13.45 | 13.52 | 13.52 | - |
| 07 may 2024 | 13.23 | 13.49 | 13.21 | 13.49 | 13.49 | - |
| 06 may 2024 | 13.26 | 13.26 | 13.03 | 13.06 | 13.06 | - |
| 03 may 2024 | 12.85 | 13.24 | 12.85 | 13.10 | 13.10 | - |
| 02 may 2024 | 12.15 | 12.88 | 12.15 | 12.78 | 12.78 | - |
| 02 may 2024 | 0.200891 Dividendo | |||||
| 02 may 2024 | 64:63 División de acciones | |||||
| 30 abr 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 12.20 | - |
| 29 abr 2024 | 12.79 | 12.79 | 12.47 | 12.55 | 12.35 | 25 |
| 26 abr 2024 | 12.23 | 12.40 | 12.23 | 12.37 | 12.17 | - |
| 25 abr 2024 | 12.32 | 12.36 | 12.13 | 12.13 | 11.93 | - |
| 24 abr 2024 | 12.62 | 12.62 | 12.15 | 12.18 | 11.98 | - |
| 23 abr 2024 | 12.47 | 12.47 | 12.27 | 12.27 | 12.07 | - |
| 22 abr 2024 | 12.63 | 12.63 | 12.12 | 12.18 | 11.98 | - |
| 19 abr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.05 | - |
| 18 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - |
| 17 abr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.27 | - |
| 16 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.12 | - |
| 15 abr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | - |
| 12 abr 2024 | 12.62 | 12.80 | 12.62 | 12.80 | 12.59 | - |
| 11 abr 2024 | 12.14 | 12.29 | 12.14 | 12.29 | 12.10 | - |
| 10 abr 2024 | 12.28 | 12.57 | 12.28 | 12.48 | 12.28 | 101 |
| 09 abr 2024 | 11.65 | 11.97 | 11.62 | 11.97 | 11.78 | - |
| 08 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.53 | - |
| 05 abr 2024 | 11.71 | 11.89 | 11.49 | 11.49 | 11.30 | - |
| 04 abr 2024 | 12.01 | 12.01 | 11.73 | 11.96 | 11.77 | - |
| 03 abr 2024 | 12.09 | 12.09 | 11.72 | 11.73 | 11.54 | - |
| 02 abr 2024 | 12.25 | 12.25 | 12.02 | 12.07 | 11.87 | - |
| 28 mar 2024 | 12.55 | 12.55 | 12.17 | 12.17 | 11.97 | - |
| 27 mar 2024 | 12.23 | 12.48 | 12.02 | 12.34 | 12.14 | 1,219 |
| 26 mar 2024 | 12.28 | 12.28 | 11.98 | 12.10 | 11.91 | - |
| 25 mar 2024 | 12.35 | 12.50 | 12.09 | 12.12 | 11.92 | 338 |
| 22 mar 2024 | 12.31 | 12.63 | 12.27 | 12.48 | 12.27 | - |
| 21 mar 2024 | 12.74 | 12.74 | 12.26 | 12.36 | 12.16 | - |
| 20 mar 2024 | 12.31 | 12.47 | 12.15 | 12.47 | 12.27 | - |
| 19 mar 2024 | 12.66 | 12.66 | 12.18 | 12.18 | 11.98 | - |
| 18 mar 2024 | 12.88 | 12.88 | 12.42 | 12.43 | 12.23 | - |
| 15 mar 2024 | 12.91 | 12.91 | 12.79 | 12.89 | 12.68 | - |
| 14 mar 2024 | 12.86 | 13.22 | 12.74 | 12.77 | 12.56 | - |
| 13 mar 2024 | 13.28 | 13.28 | 12.70 | 12.70 | 12.50 | - |
| 12 mar 2024 | 13.91 | 13.91 | 13.31 | 13.31 | 13.09 | - |
| 11 mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - |
| 08 mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.80 | - |
| 07 mar 2024 | 13.40 | 13.77 | 13.40 | 13.77 | 13.54 | - |
| 06 mar 2024 | 13.09 | 13.37 | 13.09 | 13.35 | 13.14 | - |
| 05 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
| 04 mar 2024 | 12.71 | 12.71 | 12.45 | 12.45 | 12.25 | - |
| 01 mar 2024 | 12.36 | 12.61 | 12.36 | 12.61 | 12.41 | - |
| 29 feb 2024 | 12.41 | 12.41 | 12.02 | 12.26 | 12.06 | - |
| 28 feb 2024 | 13.06 | 13.06 | 12.02 | 12.19 | 11.99 | 50 |
| 27 feb 2024 | 12.63 | 12.76 | 12.47 | 12.76 | 12.55 | - |
| 26 feb 2024 | 12.99 | 12.99 | 12.51 | 12.51 | 12.31 | - |
| 23 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.84 | - |
| 22 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.32 | - |
| 21 feb 2024 | 13.60 | 13.60 | 13.19 | 13.27 | 13.05 | 436 |
| 20 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
| 19 feb 2024 | 13.78 | 13.78 | 13.56 | 13.60 | 13.38 | - |
| 16 feb 2024 | 14.03 | 14.03 | 13.46 | 13.54 | 13.32 | - |
| 15 feb 2024 | 13.68 | 13.90 | 13.55 | 13.90 | 13.67 | - |
| 14 feb 2024 | 13.47 | 13.54 | 13.44 | 13.44 | 13.22 | - |
| 13 feb 2024 | 13.89 | 13.89 | 13.41 | 13.41 | 13.19 | - |
| 12 feb 2024 | 13.80 | 13.80 | 13.68 | 13.68 | 13.46 | - |
| 09 feb 2024 | 13.54 | 13.59 | 13.44 | 13.51 | 13.29 | - |
| 08 feb 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.38 | - |
| *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.