Energias de Portugal

LIS:EDP.PT, PTEDP0AM0009
+ Energias de Portugal op mijn watchlist
3,178 17:35
+0,054 (+1,73%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 3,111 3,167 3,105
3,173 7.802.005 +0,076 +2,46%
03 jan 3,166 3,201 3,143
3,217 6.861.263 +0,034 +1,07%
06 jan 3,206 3,159 3,133
3,215 7.260.979 -0,042 -1,31%
07 jan 3,166 3,171 3,148
3,196 4.653.186 +0,012 +0,38%
08 jan 3,160 3,067 3,033
3,160 15.050.303 -0,104 -3,28%
09 jan 3,060 3,123 3,055
3,132 7.730.283 +0,056 +1,83%
10 jan 3,089 2,974 2,973
3,091 15.945.114 -0,149 -4,77%
13 jan 2,949 3,039 2,931
3,076 9.234.883 +0,065 +2,19%
14 jan 3,055 3,088 3,042
3,088 9.327.096 +0,049 +1,61%
15 jan 3,104 3,131 3,072
3,143 9.045.618 +0,043 +1,39%
16 jan 3,130 3,111 3,089
3,163 9.378.784 -0,020 -0,64%
17 jan 3,135 3,149 3,128
3,183 13.562.054 +0,038 +1,22%
20 jan 3,148 3,124 3,085
3,159 7.484.127 -0,025 -0,79%
21 jan 3,093 3,069 3,024
3,095 12.587.076 -0,055 -1,76%
22 jan 3,075 2,960 2,945
3,077 12.768.459 -0,109 -3,55%
23 jan 2,966 2,920 2,916
2,984 10.213.655 -0,040 -1,35%
24 jan 2,923 2,901 2,886
2,961 13.722.595 -0,019 -0,65%
27 jan 2,908 2,922 2,908
2,994 9.943.820 +0,021 +0,72%
28 jan 2,934 2,999 2,918
3,046 9.766.139 +0,077 +2,64%
29 jan 3,012 3,010 2,950
3,020 9.426.532 +0,011 +0,37%
30 jan 3,015 3,030 2,987
3,052 7.974.258 +0,020 +0,66%
31 jan 3,034 3,036 3,025
3,072 7.763.230 +0,006 +0,20%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront