Energias de Portugal

LIS:EDP.PT, PTEDP0AM0009
+ Energias de Portugal op mijn watchlist
4,926 13:30
+0,083 (+1,71%)

Historische koersen - maart 2023

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 4,762 4,708 4,659
4,765 8.381.273 -0,068 -1,42%
02 mrt 4,620 4,634 4,531
4,668 11.406.843 -0,074 -1,57%
03 mrt 4,755 4,844 4,755
4,884 12.073.843 +0,210 +4,53%
06 mrt 4,844 4,761 4,735
4,844 7.108.452 -0,083 -1,71%
07 mrt 4,775 4,777 4,775
4,866 7.442.700 +0,016 +0,34%
08 mrt 4,761 4,721 4,709
4,779 15.776.641 -0,056 -1,17%
09 mrt 4,731 4,749 4,663
4,749 6.489.317 +0,028 +0,59%
10 mrt 4,760 4,754 4,716
4,798 6.949.986 +0,005 +0,11%
13 mrt 4,732 4,717 4,632
4,756 8.783.492 -0,037 -0,78%
14 mrt 4,750 4,801 4,719
4,817 8.971.641 +0,084 +1,78%
15 mrt 4,817 4,758 4,748
4,871 13.707.795 -0,043 -0,90%
16 mrt 4,775 4,818 4,750
4,843 9.775.711 +0,060 +1,26%
17 mrt 4,801 4,749 4,718
4,844 29.896.625 -0,069 -1,43%
20 mrt 4,740 4,764 4,729
4,856 9.094.318 +0,015 +0,32%
21 mrt 4,765 4,803 4,713
4,833 7.179.919 +0,039 +0,82%
22 mrt 4,810 4,755 4,752
4,810 6.781.337 -0,048 -1,00%
23 mrt 4,758 4,801 4,742
4,809 5.063.040 +0,046 +0,97%
24 mrt 4,791 4,718 4,703
4,791 6.200.494 -0,083 -1,73%
27 mrt 4,720 4,802 4,720
4,814 5.253.963 +0,084 +1,78%
28 mrt 4,814 4,813 4,793
4,832 4.146.926 +0,011 +0,23%
29 mrt 4,821 4,843 4,776
4,852 5.238.356 +0,030 +0,62%
« Vorige maand

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront