Datos Históricos EDP Energias DE Portugal - EDP

EDP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Dic 2019 3.75 0.05 1.24% 3.74 3.769 3.701 10,379,878
12 Dic 2019 3.704 -0.01 -0.24% 3.715 3.745 3.697 7,975,530
11 Dic 2019 3.713 0.03 0.87% 3.663 3.713 3.663 7,341,722
10 Dic 2019 3.681 0.02 0.52% 3.65 3.683 3.645 6,002,459
09 Dic 2019 3.662 -0.02 -0.49% 3.675 3.684 3.641 6,440,389
06 Dic 2019 3.68 0.04 1.18% 3.649 3.68 3.626 5,839,344
05 Dic 2019 3.637 0.02 0.58% 3.62 3.654 3.612 6,095,215
04 Dic 2019 3.616 0.07 1.83% 3.56 3.635 3.559 5,147,296
03 Dic 2019 3.551 -0.04 -1.17% 3.59 3.613 3.551 10,071,905
02 Dic 2019 3.593 -0.08 -2.1% 3.66 3.682 3.592 8,801,860
29 Nov 2019 3.67 0.00 0.0% 3.659 3.689 3.659 4,629,500
28 Nov 2019 3.67 -0.02 -0.62% 3.676 3.693 3.646 3,505,463
27 Nov 2019 3.693 0.04 1.04% 3.65 3.696 3.65 6,439,608
26 Nov 2019 3.655 0.00 0.14% 3.65 3.668 3.605 9,249,018
25 Nov 2019 3.65 0.01 0.25% 3.641 3.68 3.63 7,175,204
22 Nov 2019 3.641 -0.01 -0.14% 3.642 3.677 3.63 10,250,611
21 Nov 2019 3.646 -0.07 -1.86% 3.708 3.728 3.634 14,447,242
20 Nov 2019 3.715 -0.01 -0.32% 3.729 3.738 3.705 4,266,534
19 Nov 2019 3.727 -0.04 -1.06% 3.76 3.775 3.72 5,330,414
18 Nov 2019 3.767 0.06 1.51% 3.71 3.767 3.695 6,015,012
15 Nov 2019 3.711 0.01 0.38% 3.699 3.716 3.684 3,407,045
14 Nov 2019 3.697 -0.02 -0.51% 3.72 3.724 3.681 4,804,610
13 Nov 2019 3.716 0.03 0.81% 3.702 3.728 3.684 7,530,963
12 Nov 2019 3.686 0.00 -0.11% 3.681 3.702 3.673 6,372,482
11 Nov 2019 3.69 0.00 0.14% 3.671 3.696 3.671 4,214,792
08 Nov 2019 3.685 0.04 0.96% 3.65 3.691 3.642 6,870,954
07 Nov 2019 3.65 -0.08 -2.25% 3.721 3.726 3.646 8,832,770
06 Nov 2019 3.734 0.02 0.67% 3.664 3.735 3.642 8,327,989
05 Nov 2019 3.709 0.00 0.0% 3.711 3.711 3.68 7,684,193
04 Nov 2019 3.709 0.01 0.27% 3.709 3.724 3.671 12,654,875
01 Nov 2019 3.699 0.01 0.24% 3.672 3.732 3.654 10,231,586
31 Oct 2019 3.69 0.07 1.91% 3.60 3.70 3.60 10,743,441
30 Oct 2019 3.621 0.03 0.81% 3.60 3.621 3.58 7,312,726
29 Oct 2019 3.592 -0.02 -0.55% 3.604 3.613 3.54 11,030,675
28 Oct 2019 3.612 -0.02 -0.44% 3.622 3.632 3.589 6,767,369
25 Oct 2019 3.628 0.00 +0.00% 3.645 3.652 3.614 0.00
25 Oct 2019 3.628 -0.01 -0.36% 3.645 3.652 3.614 4,918,983
24 Oct 2019 3.641 0.04 1.05% 3.612 3.648 3.59 5,906,489
23 Oct 2019 3.603 0.04 1.09% 3.55 3.603 3.533 6,390,955
22 Oct 2019 3.564 0.01 0.39% 3.541 3.564 3.527 5,091,186
21 Oct 2019 3.55 0.03 0.85% 3.543 3.556 3.522 8,057,110
18 Oct 2019 3.52 -0.01 -0.14% 3.527 3.543 3.505 5,951,102
17 Oct 2019 3.525 -0.06 -1.67% 3.57 3.601 3.52 6,133,324
16 Oct 2019 3.585 0.00 -0.06% 3.571 3.591 3.544 6,792,436
15 Oct 2019 3.587 0.01 0.22% 3.59 3.597 3.572 6,987,727
14 Oct 2019 3.579 -0.03 -0.69% 3.605 3.61 3.563 3,848,535
11 Oct 2019 3.604 0.01 0.25% 3.60 3.626 3.578 8,663,553
10 Oct 2019 3.595 -0.02 -0.5% 3.616 3.616 3.554 7,519,358
09 Oct 2019 3.613 0.01 0.22% 3.613 3.638 3.596 8,142,017
08 Oct 2019 3.605 -0.05 -1.42% 3.652 3.661 3.603 6,499,546
07 Oct 2019 3.657 0.03 0.88% 3.629 3.671 3.62 8,381,412
04 Oct 2019 3.625 0.07 1.83% 3.568 3.636 3.546 8,926,645
03 Oct 2019 3.56 0.01 0.31% 3.56 3.563 3.51 8,114,349
02 Oct 2019 3.549 -0.03 -0.76% 3.585 3.604 3.549 13,863,059
01 Oct 2019 3.576 0.01 0.39% 3.575 3.586 3.54 8,721,953
30 Sep 2019 3.562 0.01 0.37% 3.55 3.578 3.53 6,828,299
27 Sep 2019 3.549 0.00 -0.06% 3.569 3.603 3.539 6,210,013
26 Sep 2019 3.551 0.03 0.85% 3.521 3.563 3.518 8,622,006
25 Sep 2019 3.521 -0.03 -0.73% 3.551 3.556 3.512 4,329,262
24 Sep 2019 3.547 0.04 1.05% 3.526 3.564 3.509 7,954,664
23 Sep 2019 3.51 0.01 0.29% 3.50 3.534 3.486 3,853,518
20 Sep 2019 3.50 -0.01 -0.17% 3.482 3.524 3.479 11,821,252
19 Sep 2019 3.506 0.01 0.31% 3.49 3.514 3.443 6,565,293
18 Sep 2019 3.495 0.02 0.46% 3.459 3.499 3.459 6,908,349
17 Sep 2019 3.479 0.04 1.19% 3.434 3.484 3.424 11,213,463
16 Sep 2019 3.438 -0.04 -1.26% 3.427 3.446 3.397 8,098,339
Su Consulta Reciente
EU
EDP
EDP Energi..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191215 15:05:21