12,760€
1,27%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,61 | 12,77 | 12,60 | 12,76 | 1,23% | - |
| 24.04.2024 | 12,88 | 12,94 | 12,58 | 12,60 | -2,33% | - |
| 23.04.2024 | 12,76 | 12,97 | 12,59 | 12,90 | 1,10% | - |
| 22.04.2024 | 12,89 | 13,05 | 12,48 | 12,76 | -0,55% | - |
| 19.04.2024 | 12,94 | 13,14 | 12,74 | 12,83 | -0,81% | 1.050,00 |
| 18.04.2024 | 12,79 | 13,23 | 12,79 | 12,94 | 1,17% | - |
| 17.04.2024 | 12,86 | 13,12 | 12,55 | 12,79 | -0,58% | - |
| 16.04.2024 | 12,68 | 13,10 | 12,57 | 12,86 | 1,58% | - |
| 15.04.2024 | 13,09 | 13,26 | 12,66 | 12,66 | -3,10% | - |
| 12.04.2024 | 12,87 | 13,33 | 12,83 | 13,07 | 1,55% | - |
| 11.04.2024 | 12,43 | 13,11 | 12,33 | 12,87 | 3,58% | 2,00 |
| 10.04.2024 | 12,52 | 12,91 | 12,16 | 12,42 | -0,96% | - |
| 09.04.2024 | 12,15 | 12,54 | 12,02 | 12,54 | 3,25% | - |
| 08.04.2024 | 12,01 | 12,21 | 11,92 | 12,15 | 1,17% | - |
| 05.04.2024 | 12,24 | 12,40 | 11,91 | 12,01 | -1,88% | - |
| 04.04.2024 | 12,32 | 12,45 | 12,16 | 12,24 | -0,69% | - |
| 03.04.2024 | 12,39 | 12,42 | 12,06 | 12,32 | -0,81% | - |
| 02.04.2024 | 12,57 | 12,77 | 12,38 | 12,42 | -1,17% | 500,00 |
| 28.03.2024 | 12,91 | 12,91 | 12,56 | 12,57 | -2,65% | 50,00 |
| 27.03.2024 | 12,55 | 13,01 | 12,44 | 12,91 | 2,91% | - |
| 26.03.2024 | 12,59 | 12,63 | 12,40 | 12,55 | -0,36% | - |
| 25.03.2024 | 12,96 | 12,96 | 12,47 | 12,59 | -2,87% | - |
| 22.03.2024 | 12,66 | 13,13 | 12,61 | 12,96 | 2,37% | - |
| 21.03.2024 | 13,01 | 13,15 | 12,64 | 12,66 | -2,31% | - |
| 20.03.2024 | 12,65 | 12,99 | 12,57 | 12,96 | 2,49% | 202,00 |
| 19.03.2024 | 12,99 | 13,00 | 12,61 | 12,65 | -2,64% | - |
| 18.03.2024 | 13,20 | 13,20 | 12,76 | 12,99 | -1,44% | 303,00 |
| 15.03.2024 | 13,25 | 13,53 | 13,13 | 13,18 | -0,49% | - |
| 14.03.2024 | 13,19 | 13,75 | 13,13 | 13,25 | 0,44% | - |
| 13.03.2024 | 13,60 | 13,75 | 13,11 | 13,19 | -3,12% | - |
| 12.03.2024 | 14,20 | 14,30 | 13,56 | 13,61 | -4,14% | - |
| 11.03.2024 | 14,11 | 14,37 | 14,01 | 14,20 | 0,57% | 2,00 |
| 08.03.2024 | 14,37 | 14,39 | 13,80 | 14,12 | -1,72% | - |
| 07.03.2024 | 13,77 | 14,42 | 13,69 | 14,37 | 4,23% | - |
| 06.03.2024 | 13,39 | 13,92 | 13,35 | 13,79 | 2,82% | 96,00 |
| 05.03.2024 | 13,02 | 13,45 | 12,99 | 13,41 | 2,78% | - |
| 04.03.2024 | 13,03 | 13,13 | 12,83 | 13,05 | 0,25% | - |
| 01.03.2024 | 12,62 | 13,18 | 12,62 | 13,01 | 3,09% | 396,00 |
| 29.02.2024 | 12,71 | 13,07 | 12,24 | 12,62 | -0,55% | - |
| 28.02.2024 | 13,39 | 13,39 | 12,36 | 12,69 | -5,33% | - |
| 27.02.2024 | 12,97 | 13,41 | 12,90 | 13,41 | 3,37% | - |
| 26.02.2024 | 13,33 | 13,43 | 12,94 | 12,97 | -2,57% | - |
| 23.02.2024 | 13,33 | 13,52 | 13,14 | 13,31 | -0,11% | 202,00 |
| 22.02.2024 | 13,78 | 13,89 | 13,30 | 13,33 | -3,41% | - |
| 21.02.2024 | 13,84 | 13,89 | 13,66 | 13,80 | -0,31% | - |
| 20.02.2024 | 14,07 | 14,07 | 13,72 | 13,84 | -1,60% | - |
| 19.02.2024 | 14,14 | 14,40 | 13,96 | 14,07 | -0,51% | 2,00 |
| 16.02.2024 | 14,34 | 14,36 | 13,83 | 14,14 | -1,50% | - |
| 15.02.2024 | 13,97 | 14,45 | 13,97 | 14,35 | 2,61% | - |
| 14.02.2024 | 13,92 | 14,07 | 13,82 | 13,99 | 0,47% | - |
| 13.02.2024 | 14,24 | 14,38 | 13,87 | 13,92 | -2,13% | - |
| 12.02.2024 | 14,13 | 14,34 | 14,11 | 14,23 | 0,71% | - |
| 09.02.2024 | 14,11 | 14,13 | 13,89 | 14,13 | 0,11% | 518,00 |
| 08.02.2024 | 14,33 | 14,36 | 13,97 | 14,11 | -1,50% | - |
| 07.02.2024 | 14,44 | 14,68 | 14,20 | 14,33 | -0,80% | - |
| 06.02.2024 | 14,67 | 14,69 | 14,26 | 14,44 | -1,43% | - |
| 05.02.2024 | 14,77 | 15,17 | 14,58 | 14,65 | -0,58% | - |
| 02.02.2024 | 15,03 | 15,22 | 14,72 | 14,74 | -2,43% | 2,00 |
| 01.02.2024 | 15,03 | 15,21 | 14,91 | 15,10 | 0,52% | - |
| 31.01.2024 | 14,74 | 15,22 | 14,61 | 15,03 | 2,05% | - |
| 30.01.2024 | 14,85 | 14,96 | 14,72 | 14,72 | -0,83% | - |
| 29.01.2024 | 14,94 | 15,03 | 14,58 | 14,85 | -0,88% | - |
| 26.01.2024 | 15,43 | 15,56 | 14,79 | 14,98 | -2,90% | 300,00 |
| 25.01.2024 | 15,60 | 15,67 | 15,15 | 15,43 | -1,23% | - |
| 24.01.2024 | 15,71 | 15,97 | 15,58 | 15,62 | -0,72% | - |
| 23.01.2024 | 15,73 | 16,02 | 15,58 | 15,73 | 0,02% | - |
| 22.01.2024 | 15,94 | 15,94 | 15,53 | 15,73 | -0,98% | - |
| 19.01.2024 | 15,60 | 15,98 | 15,57 | 15,88 | 1,68% | - |
| 18.01.2024 | 15,76 | 15,79 | 15,46 | 15,62 | -0,90% | - |
| 17.01.2024 | 15,99 | 15,99 | 15,33 | 15,76 | -1,55% | - |
| 16.01.2024 | 16,47 | 16,65 | 15,89 | 16,01 | -3,39% | 320,00 |
| 15.01.2024 | 16,99 | 17,15 | 16,56 | 16,57 | -2,31% | - |
| 12.01.2024 | 16,97 | 17,10 | 16,85 | 16,97 | 0,12% | - |
| 11.01.2024 | 17,13 | 17,48 | 16,92 | 16,95 | -1,08% | - |
| 10.01.2024 | 17,19 | 17,34 | 17,13 | 17,13 | -0,35% | - |
| 09.01.2024 | 17,31 | 17,41 | 17,16 | 17,19 | -0,84% | 3,00 |
| 08.01.2024 | 17,63 | 17,66 | 17,07 | 17,34 | -1,69% | - |
| 05.01.2024 | 17,58 | 17,75 | 17,17 | 17,63 | 0,33% | - |
| 04.01.2024 | 17,65 | 17,88 | 17,41 | 17,58 | -0,44% | - |
| 03.01.2024 | 17,94 | 18,02 | 17,54 | 17,65 | -1,70% | - |
| 02.01.2024 | 18,58 | 18,74 | 17,94 | 17,96 | -3,35% | - |
| 29.12.2023 | 18,52 | 18,68 | 18,44 | 18,58 | 0,32% | - |
| 28.12.2023 | 18,55 | 18,64 | 18,47 | 18,52 | 0,04% | - |
| 27.12.2023 | 18,59 | 18,69 | 18,34 | 18,51 | 0,04% | - |
| 22.12.2023 | 18,30 | 18,54 | 18,05 | 18,51 | 1,12% | - |
| 21.12.2023 | 17,77 | 18,33 | 17,65 | 18,30 | 3,00% | - |
| 20.12.2023 | 17,84 | 17,93 | 17,54 | 17,77 | -0,25% | - |
| 19.12.2023 | 17,70 | 17,91 | 17,64 | 17,81 | 0,75% | - |
| 18.12.2023 | 18,04 | 18,07 | 17,56 | 17,68 | -1,98% | - |
| 15.12.2023 | 18,08 | 18,42 | 17,97 | 18,04 | 0,11% | - |
| 14.12.2023 | 17,05 | 18,30 | 17,05 | 18,02 | 5,69% | - |
| 13.12.2023 | 16,39 | 17,07 | 16,34 | 17,05 | 3,90% | - |
| 12.12.2023 | 16,76 | 16,95 | 16,27 | 16,41 | -1,99% | - |
| 11.12.2023 | 17,46 | 17,46 | 16,74 | 16,74 | -4,00% | - |
| 08.12.2023 | 17,53 | 17,74 | 17,28 | 17,44 | -0,43% | - |
| 07.12.2023 | 17,57 | 17,77 | 17,41 | 17,51 | -0,44% | - |
| 06.12.2023 | 17,12 | 17,63 | 16,93 | 17,59 | 2,76% | 100,00 |
| 05.12.2023 | 16,61 | 17,13 | 16,47 | 17,12 | 3,21% | 6,00 |
| 04.12.2023 | 16,73 | 16,95 | 16,47 | 16,59 | -1,12% | - |
| 01.12.2023 | 16,73 | 16,77 | 16,49 | 16,77 | 0,65% | - |