EDP
LISBONNE - PTEDP0AM0009 - EDP
3.67EUR
+0.99%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 03/05/2024 | 3.67 | +0.99% | 3.65 | 3.78 | 3.63 | 10 810 728 |
| 02/05/2024 | 3.63 | +3.06% | 3.56 | 3.64 | 3.55 | 9 964 920 |
| 30/04/2024 | 3.53 | -1.56% | 3.60 | 3.62 | 3.51 | 9 881 113 |
| 29/04/2024 | 3.58 | +1.67% | 3.53 | 3.60 | 3.53 | 7 188 500 |
| 26/04/2024 | 3.52 | +0.83% | 3.52 | 3.56 | 3.51 | 9 964 673 |
| 25/04/2024 | 3.49 | -0.88% | 3.52 | 3.57 | 3.49 | 9 927 080 |
| 24/04/2024 | 3.53 | -1.29% | 3.56 | 3.57 | 3.50 | 11 207 465 |
| 23/04/2024 | 3.57 | -0.20% | 3.58 | 3.60 | 3.52 | 13 663 636 |
| 22/04/2024 | 3.58 | -0.80% | 3.63 | 3.65 | 3.54 | 9 020 095 |
| 19/04/2024 | 3.61 | -0.96% | 3.65 | 3.68 | 3.60 | 20 989 085 |
| 18/04/2024 | 3.64 | +1.36% | 3.61 | 3.69 | 3.60 | 10 264 430 |
| 17/04/2024 | 3.59 | -0.25% | 3.60 | 3.60 | 3.51 | 10 056 245 |
| 16/04/2024 | 3.60 | +0.87% | 3.58 | 3.65 | 3.55 | 10 033 133 |
| 15/04/2024 | 3.57 | -1.22% | 3.63 | 3.64 | 3.56 | 8 400 948 |
| 12/04/2024 | 3.62 | +2.09% | 3.57 | 3.65 | 3.55 | 10 195 887 |
| 11/04/2024 | 3.54 | +1.17% | 3.49 | 3.61 | 3.48 | 9 249 539 |
| 10/04/2024 | 3.50 | -1.46% | 3.57 | 3.62 | 3.45 | 10 373 451 |
| 09/04/2024 | 3.55 | +2.27% | 3.48 | 3.57 | 3.45 | 9 216 789 |
| 08/04/2024 | 3.47 | -0.49% | 3.49 | 3.53 | 3.47 | 6 572 903 |
| 05/04/2024 | 3.49 | -2.40% | 3.56 | 3.59 | 3.49 | 8 120 829 |
| 04/04/2024 | 3.58 | +0.56% | 3.57 | 3.63 | 3.54 | 9 831 300 |
| 03/04/2024 | 3.56 | -1.28% | 3.60 | 3.60 | 3.54 | 9 355 283 |