La bourse ferme dans 7 h 23 min

EDP - Energias de Portugal, S.A. (EDP.LS)

Lisbon - Lisbon Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,4010+0,0400 (+0,92 %)
À partir de 08:52AM WEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20224,33004,41104,33004,40104,4010484 481
13 mai 20224,38004,41904,32704,36104,36105 697 468
12 mai 20224,49704,51004,33004,36004,36006 681 919
11 mai 20224,41904,51104,39804,51004,51009 562 315
10 mai 20224,36004,42704,30204,40904,409010 910 238
09 mai 20224,52004,55904,34204,34204,34208 723 604
06 mai 20224,17304,53104,15804,46304,463016 500 698
05 mai 20224,35204,38204,27804,29304,29306 233 461
04 mai 20224,37904,43204,31204,33504,33504 977 738
03 mai 20224,36404,40804,33304,39604,396011 416 424
02 mai 20224,44104,44904,09704,35104,35106 872 114
29 avr. 20224,46204,50704,39704,44204,44208 292 797
28 avr. 20224,46604,48104,42204,48104,48106 227 561
27 avr. 20224,44604,47204,40604,45004,45006 393 683
26 avr. 20224,51904,53804,45104,45204,452012 370 789
26 avr. 20220.19 Dividende
25 avr. 20224,55004,72604,55004,68404,494010 166 819
22 avr. 20224,60004,67304,55004,61504,427833 318 563
21 avr. 20224,72104,76204,62204,62404,436412 894 533
20 avr. 20224,58004,79704,58004,74504,55259 813 003
19 avr. 20224,68004,69804,62404,69504,504610 939 811
14 avr. 20224,64004,69904,60304,69904,50849 036 078
13 avr. 20224,66504,66804,60804,65404,46527 596 930
12 avr. 20224,60204,66804,55304,66504,475810 335 898
11 avr. 20224,58004,64204,54604,63304,44518 065 264
08 avr. 20224,65404,67704,58404,61104,42407 067 999
07 avr. 20224,65004,70904,60304,62104,43369 309 424
06 avr. 20224,55004,63804,50104,63804,449912 321 440
05 avr. 20224,44304,63004,38104,61604,428811 489 288
04 avr. 20224,41004,44904,35304,40704,22828 014 248
01 avr. 20224,49004,49004,37204,39104,21297 902 451
31 mars 20224,41704,50004,36504,46504,283910 294 365
30 mars 20224,34604,41004,32304,41004,231110 976 641
29 mars 20224,41104,44404,31904,34804,171611 493 824
28 mars 20224,27204,38404,27204,37604,198510 136 242
25 mars 20224,28704,33204,26004,28004,10646 019 460
24 mars 20224,30004,33504,22504,27904,10548 333 428
23 mars 20224,38204,41604,27004,27004,09689 692 222
22 mars 20224,36104,39404,31304,37804,20047 958 214
21 mars 20224,32204,38004,31604,33104,15535 553 606
18 mars 20224,29604,35004,27704,34904,172615 560 288
17 mars 20224,27004,30104,23304,30104,12657 420 276
16 mars 20224,32004,33804,21404,24504,072810 360 785
15 mars 20224,28304,31304,20504,27104,09787 656 962
14 mars 20224,37004,38404,26904,32804,15249 164 320
11 mars 20224,32204,37004,26204,33704,16119 562 670
10 mars 20224,40304,44304,24404,31904,14388 072 606
09 mars 20224,38304,42304,28304,40804,229215 564 301
08 mars 20224,12204,39304,11004,26804,094914 935 300
07 mars 20223,98004,19603,89904,15103,982611 420 447
04 mars 20224,02904,14003,99904,02003,856911 109 439
03 mars 20224,11604,16003,96404,01903,856014 606 826
02 mars 20224,16604,22704,07104,11903,951912 191 588
01 mars 20224,29904,37504,18504,19104,021014 303 231
28 févr. 20224,16004,36804,16004,36404,187014 459 094
25 févr. 20224,06004,21304,00004,19704,026818 330 083
24 févr. 20223,68004,15003,65204,02403,860821 760 568
23 févr. 20223,85003,89103,81403,81703,66229 219 141
22 févr. 20223,74103,87103,72003,83303,677512 620 455
21 févr. 20223,99804,00303,84303,85603,699612 026 170
18 févr. 20224,05004,12103,96203,96203,801315 734 810
17 févr. 20224,15004,20504,13304,18704,01727 679 514
16 févr. 20224,10004,12004,06704,12003,95295 313 643
15 févr. 20223,99804,10403,98504,08103,91557 699 193
14 févr. 20224,01504,03003,95704,00003,837710 552 831
11 févr. 20224,17004,17204,08204,08203,916410 227 559
10 févr. 20224,28404,29004,17004,21804,04698 521 605
09 févr. 20224,25804,32004,25804,27504,10166 837 430
08 févr. 20224,29504,31004,23204,23704,06516 826 885
07 févr. 20224,42304,43004,29204,29204,11798 872 226
04 févr. 20224,45004,45204,32104,36504,187910 538 372
03 févr. 20224,50804,52004,43004,44604,26578 551 096
02 févr. 20224,53804,54404,42304,49004,30797 333 500
01 févr. 20224,57204,61404,48004,51004,327111 433 459
31 janv. 20224,50204,55804,49304,53904,35499 392 340
28 janv. 20224,47504,50804,41604,46304,28205 805 208
27 janv. 20224,45804,52004,43004,47904,29739 503 911
26 janv. 20224,40004,56004,40004,48004,298310 068 867
25 janv. 20224,48004,49104,37804,37804,20047 594 192
24 janv. 20224,48004,50404,41604,43104,251310 061 349
21 janv. 20224,59504,61004,49504,52904,34537 278 293
20 janv. 20224,53904,63904,50904,63904,45086 817 750
19 janv. 20224,46804,52104,44804,51504,33195 732 580
18 janv. 20224,48004,50804,44104,48004,298310 721 584
17 janv. 20224,53104,54604,48204,48604,30407 055 727
14 janv. 20224,50104,54904,42804,49704,31468 835 618
13 janv. 20224,48004,56104,47804,53604,35206 154 974
12 janv. 20224,51004,53704,44004,49504,31279 670 295
11 janv. 20224,50004,53504,48204,51504,33195 090 192
10 janv. 20224,55804,58404,47604,48704,30506 289 773
07 janv. 20224,60004,66304,53604,53604,35209 470 245
06 janv. 20224,71004,71204,57204,58904,40298 689 685
05 janv. 20224,87104,87504,74904,75004,55736 808 287
04 janv. 20224,90004,91604,85204,87904,68116 715 729
03 janv. 20224,84704,93704,84004,88004,68202 876 207
31 déc. 20214,82804,84404,82304,83204,6360929 675
30 déc. 20214,84304,86404,82704,83804,64182 969 853
29 déc. 20214,84004,88804,81904,83504,63892 349 312
28 déc. 20214,79204,84004,78504,83804,64183 396 477
27 déc. 20214,80004,81404,78004,78304,58901 653 465
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...