Datos Históricos EDP Energias DE Portugal - EDP

EDP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
22 Jul 2019 3.379 3.37 0.00 +0.00% 3.347 3.379 5,483,311
19 Jul 2019 3.393 3.37 -0.02 -0.5% 3.367 3.403 5,410,883
18 Jul 2019 3.36 3.387 0.02 +0.50% 3.359 3.405 8,174,104
17 Jul 2019 3.35 3.37 0.00 +0.00% 3.31 3.39 10,397,689
16 Jul 2019 3.389 3.37 -0.01 -0.24% 3.362 3.389 5,226,388
15 Jul 2019 3.38 3.378 0.00 -0.12% 3.367 3.403 4,148,558
12 Jul 2019 3.377 3.382 0.01 +0.36% 3.362 3.385 8,184,585
11 Jul 2019 3.353 3.37 0.00 +0.00% 3.353 3.394 0
11 Jul 2019 3.353 3.37 0.02 +0.60% 3.353 3.394 5,756,053
10 Jul 2019 3.373 3.35 -0.03 -0.77% 3.348 3.405 9,254,319
09 Jul 2019 3.353 3.376 0.03 +0.78% 3.341 3.391 5,342,177
08 Jul 2019 3.374 3.35 -0.03 -0.92% 3.343 3.378 5,225,825
05 Jul 2019 3.402 3.381 -0.03 -0.82% 3.35 3.437 5,657,864
04 Jul 2019 3.446 3.409 -0.04 -1.07% 3.402 3.446 4,930,962
03 Jul 2019 3.4 3.446 0.05 +1.50% 3.389 3.453 6,809,622
02 Jul 2019 3.358 3.395 0.04 +1.34% 3.331 3.396 7,972,488
01 Jul 2019 3.367 3.35 0.01 +0.24% 3.313 3.367 6,484,449
28 Jun 2019 3.33 3.342 0.00 +0.15% 3.317 3.356 7,609,863
27 Jun 2019 3.336 3.337 0.00 -0.09% 3.321 3.351 3,630,140
26 Jun 2019 3.347 3.34 -0.01 -0.3% 3.333 3.365 3,914,100
25 Jun 2019 3.37 3.35 -0.02 -0.59% 3.35 3.381 4,818,180
24 Jun 2019 3.406 3.37 -0.03 -0.74% 3.37 3.413 9,924,653
21 Jun 2019 3.414 3.395 -0.01 -0.29% 3.395 3.434 17,491,948
20 Jun 2019 3.435 3.405 0.00 -0.09% 3.38 3.46 7,994,457
19 Jun 2019 3.459 3.408 -0.05 -1.5% 3.407 3.46 7,440,030
18 Jun 2019 3.405 3.46 0.05 +1.47% 3.384 3.463 9,618,163
17 Jun 2019 3.441 3.41 -0.03 -0.93% 3.405 3.454 6,125,130
14 Jun 2019 3.446 3.442 -0.01 -0.23% 3.437 3.469 4,349,982
13 Jun 2019 3.45 3.45 0.00 +0.03% 3.448 3.49 5,359,745
12 Jun 2019 3.44 3.449 0.00 +0.03% 3.417 3.456 6,488,343
11 Jun 2019 3.452 3.448 0.00 +0.06% 3.427 3.472 6,457,746
10 Jun 2019 3.471 3.446 -0.03 -0.81% 3.431 3.484 3,071,128
07 Jun 2019 3.412 3.474 0.06 +1.73% 3.398 3.478 8,100,693
06 Jun 2019 3.36 3.415 0.07 +2.12% 3.355 3.418 8,155,401
05 Jun 2019 3.326 3.344 0.02 +0.60% 3.29 3.346 8,113,810
04 Jun 2019 3.255 3.324 0.05 +1.56% 3.251 3.4 9,829,532
03 Jun 2019 3.229 3.273 0.01 +0.43% 3.215 3.293 4,273,880
31 May 2019 3.25 3.259 -0.01 -0.34% 3.221 3.27 4,768,426
30 May 2019 3.3 3.27 -0.02 -0.7% 3.2599999 3.31 5,062,028
29 May 2019 3.341 3.293 -0.06 -1.91% 3.273 3.341 5,036,928
28 May 2019 3.36 3.357 -0.01 -0.42% 3.348 3.377 6,997,620
27 May 2019 3.33 3.371 0.04 +1.23% 3.318 3.375 3,171,070
24 May 2019 3.262 3.33 0.07 +2.05% 3.259 3.339 5,595,005
23 May 2019 3.2519999 3.263 -0.01 -0.18% 3.238 3.2799999 4,265,214
22 May 2019 3.27 3.269 0.01 +0.18% 3.257 3.278 5,747,480
21 May 2019 3.227 3.263 0.03 +1.02% 3.208 3.279 5,085,206
20 May 2019 3.2759999 3.23 -0.03 -0.8% 3.22 3.2759999 5,469,257
17 May 2019 3.206 3.2559999 0.07 +2.07% 3.187 3.311 10,940,895
16 May 2019 3.158 3.19 0.03 +1.05% 3.157 3.218 6,725,869
15 May 2019 3.16 3.157 0.00 +0.10% 3.128 3.16 5,133,365
14 May 2019 3.179 3.154 0.00 -0.1% 3.142 3.185 7,102,152
13 May 2019 3.168 3.157 -0.13 -4.04% 3.089 3.168 9,613,317
10 May 2019 3.27 3.29 0.07 +2.05% 3.253 3.302 8,489,326
09 May 2019 3.2799999 3.224 -0.06 -1.77% 3.224 3.295 6,597,132
08 May 2019 3.3 3.282 -0.02 -0.55% 3.282 3.314 4,874,163
07 May 2019 3.321 3.3 -0.02 -0.57% 3.292 3.367 6,935,972
06 May 2019 3.312 3.319 -0.01 -0.27% 3.298 3.325 3,406,716
03 May 2019 3.35 3.328 -0.02 -0.63% 3.328 3.366 5,446,409
02 May 2019 3.361 3.349 -0.03 -0.89% 3.348 3.384 3,616,389
01 May 2019 3.354 3.379 0.00 +0.00% 3.348 3.383 0
30 Abr 2019 3.354 3.379 0.02 +0.54% 3.348 3.383 5,534,580
29 Abr 2019 3.385 3.361 -0.02 -0.71% 3.351 3.385 3,747,483
26 Abr 2019 3.37 3.385 0.01 +0.45% 3.365 3.392 5,013,972
25 Abr 2019 3.38 3.37 -0.03 -0.91% 3.37 3.424 4,317,925
24 Abr 2019 3.435 3.401 -0.04 -1.25% 3.38 3.438 7,159,628
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:20190723 17:35:22