Energias de Portugal

LIS:EDP.PT, PTEDP0AM0009
+ Energias de Portugal op mijn watchlist
3,884 13:13
-0,001 (-0,03%)

Historische koersen - april 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 apr 3,588 3,602 3,560
3,633 0 -0,008 -0,22%
03 apr 3,600 3,556 3,536
3,604 9.355.283 -0,046 -1,28%
04 apr 3,568 3,576 3,543
3,627 9.831.300 +0,020 +0,56%
05 apr 3,564 3,490 3,486
3,592 8.120.829 -0,086 -2,40%
08 apr 3,490 3,473 3,472
3,531 6.572.903 -0,017 -0,49%
09 apr 3,475 3,552 3,446
3,566 9.216.789 +0,079 +2,27%
10 apr 3,568 3,500 3,451
3,619 10.373.451 -0,052 -1,46%
11 apr 3,490 3,541 3,483
3,605 9.249.539 +0,041 +1,17%
12 apr 3,565 3,615 3,550
3,653 10.195.887 +0,074 +2,09%
15 apr 3,625 3,571 3,559
3,641 8.400.948 -0,044 -1,22%
16 apr 3,577 3,602 3,550
3,651 10.033.133 +0,031 +0,87%
17 apr 3,595 3,593 3,514
3,604 10.056.245 -0,009 -0,25%
18 apr 3,611 3,642 3,598
3,689 10.264.430 +0,049 +1,36%
19 apr 3,645 3,607 3,599
3,678 20.989.085 -0,035 -0,96%
22 apr 3,627 3,578 3,544
3,650 9.020.095 -0,029 -0,80%
23 apr 3,580 3,571 3,517
3,604 13.663.636 -0,007 -0,20%
24 apr 3,560 3,525 3,503
3,569 11.207.465 -0,046 -1,29%
25 apr 3,519 3,494 3,488
3,571 9.927.080 -0,031 -0,88%
26 apr 3,517 3,523 3,509
3,555 9.964.673 +0,029 +0,83%
29 apr 3,525 3,582 3,525
3,601 7.188.500 +0,059 +1,67%
30 apr 3,600 3,526 3,513
3,615 9.881.113 -0,056 -1,56%
« 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