Energias de Portugal

LIS:EDP.PT, PTEDP0AM0009
+ Energias de Portugal op mijn watchlist
3,582 17:35
+0,059 (+1,67%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 3,710 3,684 3,648
3,799 10.135.719 +0,005 +0,14%
04 mrt 3,697 3,662 3,626
3,721 6.720.549 -0,022 -0,60%
05 mrt 3,670 3,770 3,649
3,787 9.652.654 +0,108 +2,95%
06 mrt 3,765 3,807 3,751
3,895 17.545.147 +0,037 +0,98%
07 mrt 3,775 3,857 3,760
3,942 12.273.504 +0,050 +1,31%
08 mrt 3,864 3,797 3,791
3,870 9.548.436 -0,060 -1,56%
11 mrt 3,800 3,798 3,770
3,862 5.904.276 +0,001 +0,03%
12 mrt 3,787 3,681 3,681
3,816 11.893.753 -0,117 -3,08%
13 mrt 3,717 3,632 3,629
3,728 9.081.290 -0,049 -1,33%
14 mrt 3,632 3,638 3,617
3,752 8.539.637 +0,006 +0,17%
15 mrt 3,647 3,615 3,601
3,669 24.537.221 -0,023 -0,63%
18 mrt 3,617 3,612 3,559
3,635 6.462.854 -0,003 -0,08%
19 mrt 3,605 3,474 3,456
3,605 14.609.514 -0,138 -3,82%
20 mrt 3,490 3,486 3,470
3,518 9.331.492 +0,012 +0,35%
21 mrt 3,509 3,461 3,452
3,551 9.361.790 -0,025 -0,72%
22 mrt 3,464 3,602 3,455
3,607 10.211.602 +0,141 +4,07%
25 mrt 3,609 3,552 3,544
3,617 0 -0,050 -1,39%
26 mrt 3,540 3,532 3,486
3,546 7.352.925 -0,020 -0,56%
27 mrt 3,527 3,620 3,495
3,630 8.146.563 +0,088 +2,49%
28 mrt 3,644 3,610 3,581
3,650 7.733.386 -0,010 -0,28%
« 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