Energias de Portugal

LIS:EDP.PT, PTEDP0AM0009
+ Energias de Portugal op mijn watchlist
2,994 15:31
+0,094 (+3,24%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 4,096 4,088 4,083
4,133 5.901.940 -0,014 -0,34%
02 okt 4,092 4,015 4,015
4,107 5.913.173 -0,073 -1,79%
03 okt 4,020 3,958 3,955
4,050 5.077.620 -0,057 -1,42%
04 okt 3,960 3,900 3,865
3,970 6.284.211 -0,058 -1,47%
07 okt 3,904 3,859 3,859
3,915 7.092.384 -0,041 -1,05%
08 okt 3,841 3,883 3,836
3,909 5.328.913 +0,024 +0,62%
09 okt 3,904 3,899 3,879
3,939 3.916.627 +0,016 +0,41%
10 okt 3,890 3,862 3,861
3,904 4.993.433 -0,037 -0,95%
11 okt 3,860 3,861 3,837
3,877 4.263.662 -0,001 -0,03%
14 okt 3,872 3,826 3,818
3,877 6.879.415 -0,035 -0,91%
15 okt 3,843 3,880 3,832
3,933 9.329.162 +0,054 +1,41%
16 okt 3,883 3,942 3,858
3,950 6.710.285 +0,062 +1,60%
17 okt 3,936 3,917 3,913
3,970 3.589.850 -0,025 -0,63%
18 okt 3,893 3,903 3,843
3,903 9.479.001 -0,014 -0,36%
21 okt 3,903 3,865 3,795
3,915 6.839.557 -0,038 -0,97%
22 okt 3,860 3,757 3,757
3,862 7.324.117 -0,108 -2,79%
23 okt 3,759 3,725 3,724
3,800 6.134.762 -0,032 -0,85%
24 okt 3,721 3,746 3,721
3,762 4.960.343 +0,021 +0,56%
25 okt 3,727 3,762 3,724
3,787 3.991.913 +0,016 +0,43%
28 okt 3,762 3,749 3,740
3,771 3.949.939 -0,013 -0,35%
29 okt 3,754 3,647 3,625
3,762 7.824.719 -0,102 -2,72%
30 okt 3,630 3,607 3,585
3,630 8.394.390 -0,040 -1,10%
31 okt 3,604 3,612 3,561
3,625 9.711.506 +0,005 +0,14%
« 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