La bourse est fermée

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

Lisbon - Lisbon Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,4310-0,0980 (-2,16 %)
À la clôture : 04:35PM WET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 20224,48004,50404,41604,43104,431010 061 349
21 janv. 20224,59504,61004,49504,52904,52907 278 293
20 janv. 20224,53904,63904,50904,63904,63906 817 750
19 janv. 20224,46804,52104,44804,51504,51505 732 580
18 janv. 20224,48004,50804,44104,48004,480010 721 584
17 janv. 20224,53104,54604,48204,48604,48607 055 727
14 janv. 20224,50104,54904,42804,49704,49708 835 618
13 janv. 20224,48004,56104,47804,53604,53606 154 974
12 janv. 20224,51004,53704,44004,49504,49509 670 295
11 janv. 20224,50004,53504,48204,51504,51505 090 192
10 janv. 20224,55804,58404,47604,48704,48706 289 773
07 janv. 20224,60004,66304,53604,53604,53609 470 245
06 janv. 20224,71004,71204,57204,58904,58908 689 685
05 janv. 20224,87104,87504,74904,75004,75006 808 287
04 janv. 20224,90004,91604,85204,87904,87906 715 729
03 janv. 20224,84704,93704,84004,88004,88002 876 207
31 déc. 20214,82804,84404,82304,83204,8320929 675
30 déc. 20214,84304,86404,82704,83804,83802 969 853
29 déc. 20214,84004,88804,81904,83504,83502 349 312
28 déc. 20214,79204,84004,78504,83804,83803 396 477
27 déc. 20214,80004,81404,78004,78304,78301 653 465
24 déc. 20214,73004,82404,72704,79904,7990985 465
23 déc. 20214,78404,79504,76304,77804,77802 769 887
22 déc. 20214,75304,79004,72904,76804,76802 315 998
21 déc. 20214,72004,78304,70504,75804,75804 494 425
20 déc. 20214,69204,69204,61404,67204,67204 038 304
17 déc. 20214,79004,79004,67204,74004,74006 512 094
16 déc. 20214,82104,83204,71804,75204,75206 231 289
15 déc. 20214,70804,79304,70004,74604,74605 828 973
14 déc. 20214,75004,77904,69004,72404,72407 451 073
13 déc. 20214,78204,79604,73904,73904,73903 951 180
10 déc. 20214,81404,82304,76004,77404,77404 180 123
09 déc. 20214,84004,89004,82404,83104,83103 399 080
08 déc. 20214,85404,92004,83704,84004,84003 524 560
07 déc. 20214,86304,91604,84504,86804,86806 817 122
06 déc. 20214,76904,85604,76604,83304,83304 233 445
03 déc. 20214,76004,78004,71804,74204,74205 287 315
02 déc. 20214,79204,80804,69104,74604,74607 635 238
01 déc. 20214,84104,86504,77804,82604,82605 699 355
30 nov. 20214,84804,90304,80204,83404,834014 914 920
29 nov. 20214,84104,92404,82404,86604,86605 882 445
26 nov. 20214,80004,86904,76004,85004,85007 372 477
25 nov. 20214,83604,94604,83304,92304,92304 431 070
24 nov. 20214,75304,82704,75304,81504,81503 762 448
23 nov. 20214,73704,77004,67604,75104,75104 373 074
22 nov. 20214,76104,80204,72804,76804,76805 893 910
19 nov. 20214,82004,82004,75204,77904,77904 433 465
18 nov. 20214,84404,84404,76604,79404,79403 040 876
17 nov. 20214,79004,84604,78504,84604,84603 372 324
16 nov. 20214,84504,84504,78704,80304,80302 568 478
15 nov. 20214,75004,84204,73804,84204,84204 755 312
12 nov. 20214,76004,76804,72004,75004,75002 683 443
11 nov. 20214,78104,80004,73004,76704,76706 019 047
10 nov. 20214,77804,80004,72604,76904,76905 699 802
09 nov. 20214,75004,79004,70504,75004,75004 046 386
08 nov. 20214,74304,79804,71004,74504,74505 889 371
05 nov. 20214,88204,88204,73004,75904,75906 307 674
04 nov. 20214,88104,89004,80704,83304,83306 050 529
03 nov. 20214,95104,96204,82004,86504,86507 125 251
02 nov. 20215,00605,02804,98104,98404,98404 706 230
01 nov. 20214,90105,02004,89305,01205,01205 626 750
29 oct. 20214,92504,96804,84904,88404,88409 881 373
28 oct. 20214,88004,97304,84504,94504,945010 494 367
27 oct. 20214,81404,91204,81404,89004,890010 072 002
26 oct. 20214,90004,91704,81504,84204,84207 030 371
25 oct. 20214,95904,97204,87504,89504,89504 280 240
22 oct. 20214,87704,96404,85304,92704,92705 245 396
21 oct. 20214,88204,89104,84104,85804,85805 621 303
20 oct. 20214,76704,89404,76604,89404,89406 343 625
19 oct. 20214,70204,77604,70204,77304,77307 249 622
18 oct. 20214,65204,71604,64704,68704,68705 550 128
15 oct. 20214,73204,75404,65004,66704,667030 355 069
14 oct. 20214,78304,81204,69004,70804,70806 749 000
13 oct. 20214,62604,78204,60004,75404,75408 972 400
12 oct. 20214,47104,64604,45304,63704,63708 774 166
11 oct. 20214,57804,63004,47904,50504,505012 487 689
08 oct. 20214,53004,55604,46304,46304,46308 801 467
07 oct. 20214,60004,61804,52104,53404,53407 864 150
06 oct. 20214,49404,52004,43304,51204,51207 510 645
05 oct. 20214,53204,54304,50004,51704,51706 103 232
04 oct. 20214,58104,58704,50404,52504,52505 429 563
01 oct. 20214,50104,58304,48204,58304,58305 848 659
30 sept. 20214,57704,60604,51604,53504,53509 574 597
29 sept. 20214,60804,63204,54204,55004,55004 565 735
28 sept. 20214,67004,67004,57804,57804,57807 166 133
27 sept. 20214,62704,65904,60404,65104,65106 575 643
24 sept. 20214,65604,65704,58604,58604,58607 876 654
23 sept. 20214,69104,77204,64804,64804,64808 584 306
22 sept. 20214,60004,66804,55604,65004,65007 785 540
21 sept. 20214,49204,57704,49204,53004,53008 664 478
20 sept. 20214,53204,56504,48604,48604,48609 129 350
17 sept. 20214,66704,68004,56804,56804,568012 382 782
16 sept. 20214,71304,74404,57604,64004,64008 424 170
15 sept. 20214,80004,81604,67304,70004,700012 076 134
14 sept. 20214,82504,86504,76804,82304,82307 221 502
13 sept. 20214,69704,84504,69004,82604,82606 850 352
10 sept. 20214,69204,72204,64704,66904,66906 373 938
09 sept. 20214,69404,72804,66004,68504,68506 060 425
08 sept. 20214,67904,72304,62404,70704,70706 027 820
07 sept. 20214,77104,77404,68104,68104,68104 527 202
*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...