Energias de Portugal

LIS:EDP.PT, PTEDP0AM0009
+ Energias de Portugal op mijn watchlist
3,302 17:35
+0,160 (+5,09%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 3,620 3,652 3,616
3,674 6.453.897 +0,040 +1,11%
04 nov 3,652 3,644 3,644
3,721 8.375.747 -0,008 -0,22%
05 nov 3,640 3,575 3,575
3,659 8.259.150 -0,069 -1,89%
06 nov 3,398 3,321 3,182
3,490 19.580.803 -0,254 -7,10%
07 nov 0,000 3,302 3,277
3,365 11.096.756 -0,019 -0,57%
08 nov 3,477 3,414 3,394
3,480 11.489.185 +0,112 +3,39%
11 nov 3,414 3,423 3,402
3,457 5.773.879 +0,009 +0,26%
12 nov 3,400 3,348 3,347
3,405 7.227.448 -0,075 -2,19%
13 nov 3,330 3,320 3,315
3,373 5.076.307 -0,028 -0,84%
14 nov 3,347 3,425 3,340
3,434 9.174.528 +0,105 +3,16%
15 nov 3,425 3,499 3,425
3,526 9.024.256 +0,074 +2,16%
18 nov 3,506 3,441 3,435
3,520 5.402.329 -0,058 -1,66%
19 nov 3,452 3,417 3,395
3,471 5.193.901 -0,024 -0,70%
20 nov 3,472 3,408 3,400
3,495 6.479.579 -0,009 -0,26%
21 nov 3,407 3,448 3,407
3,450 8.014.454 +0,040 +1,17%
22 nov 3,457 3,481 3,442
3,518 7.471.642 +0,033 +0,96%
25 nov 3,485 3,515 3,475
3,549 38.882.839 +0,034 +0,98%
26 nov 3,492 3,443 3,443
3,498 8.790.407 -0,072 -2,05%
27 nov 3,368 3,429 3,346
3,429 9.972.641 -0,014 -0,41%
28 nov 3,422 3,453 3,412
3,467 5.100.197 +0,024 +0,70%
29 nov 3,439 3,422 3,402
3,442 7.313.221 -0,031 -0,90%
« 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