EDP Renováveis

LIS:EDPR.PT, ES0127797019
8,185 17:37
-0,175 (-2,09%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 8,885 8,845 8,780
8,975 837.319 -0,190 -2,10%
04 feb 8,830 9,010 8,770
9,010 885.020 +0,165 +1,87%
05 feb 9,090 9,140 8,945
9,180 926.128 +0,130 +1,44%
06 feb 9,080 8,840 8,810
9,180 1.107.094 -0,300 -3,28%
07 feb 8,700 8,460 8,425
8,885 2.219.291 -0,380 -4,30%
10 feb 8,500 8,780 8,500
8,780 1.185.920 +0,320 +3,78%
11 feb 8,780 8,550 8,550
8,840 1.120.114 -0,230 -2,62%
12 feb 8,580 8,475 8,365
8,710 1.382.508 -0,075 -0,88%
13 feb 8,550 8,620 8,475
8,735 995.932 +0,145 +1,71%
14 feb 8,630 8,705 8,615
8,810 1.217.930 +0,085 +0,99%
17 feb 8,700 8,635 8,575
8,700 791.353 -0,070 -0,80%
18 feb 8,655 8,480 8,480
8,685 1.266.555 -0,155 -1,80%
19 feb 8,605 8,685 8,605
8,825 1.298.186 +0,205 +2,42%
20 feb 8,690 8,850 8,665
8,850 1.418.036 +0,165 +1,90%
21 feb 8,815 8,900 8,785
8,960 953.834 +0,050 +0,56%
24 feb 8,990 9,210 8,980
9,355 0 +0,310 +3,48%
25 feb 9,195 9,275 9,185
9,520 1.800.770 +0,065 +0,71%
26 feb 9,285 9,445 9,270
9,540 1.642.043 +0,170 +1,83%
27 feb 8,800 8,320 7,935
8,955 6.606.230 -1,125 -11,91%
28 feb 8,375 8,585 8,220
8,795 5.195.402 +0,265 +3,19%

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