38,066$
1,13%
Echtzeit-Aktienkurs EDP - Energias de Portugal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDP - Energias de Portugal S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 37,46 | 37,64 | 37,45 | 37,64 | -0,43% | - |
24.04.2024 | 37,65 | 37,80 | 37,57 | 37,80 | -1,16% | - |
23.04.2024 | 37,93 | 38,25 | 37,90 | 38,25 | -0,87% | - |
22.04.2024 | 38,00 | 38,63 | 38,00 | 38,58 | 0,20% | - |
19.04.2024 | 38,64 | 38,88 | 38,47 | 38,51 | -1,31% | - |
18.04.2024 | 39,07 | 39,17 | 38,87 | 39,02 | 1,43% | - |
17.04.2024 | 38,05 | 38,48 | 38,03 | 38,47 | 0,31% | - |
16.04.2024 | 38,29 | 38,36 | 38,03 | 38,35 | 0,74% | - |
15.04.2024 | 38,22 | 38,22 | 37,99 | 38,07 | -0,68% | - |
12.04.2024 | 38,57 | 38,67 | 38,33 | 38,33 | 0,25% | - |
11.04.2024 | 38,59 | 38,62 | 38,00 | 38,24 | 1,74% | - |
10.04.2024 | 38,03 | 38,03 | 37,38 | 37,58 | -3,04% | - |
09.04.2024 | 38,33 | 38,81 | 38,33 | 38,76 | 2,61% | - |
08.04.2024 | 37,76 | 37,91 | 37,75 | 37,77 | -0,30% | - |
05.04.2024 | 38,00 | 38,00 | 37,83 | 37,89 | -2,69% | - |
04.04.2024 | 39,23 | 39,25 | 38,94 | 38,94 | 0,78% | - |
03.04.2024 | 38,43 | 38,63 | 38,32 | 38,63 | -0,50% | - |
02.04.2024 | 38,85 | 39,00 | 38,82 | 38,83 | -0,67% | - |
28.03.2024 | 38,94 | 39,10 | 38,94 | 39,09 | -0,31% | - |
27.03.2024 | 38,31 | 39,21 | 38,31 | 39,21 | 2,38% | - |
26.03.2024 | 38,20 | 38,35 | 37,99 | 38,30 | -0,28% | - |
25.03.2024 | 38,49 | 38,52 | 38,40 | 38,40 | -1,07% | - |
22.03.2024 | 38,80 | 38,86 | 38,71 | 38,82 | 3,40% | - |
21.03.2024 | 38,06 | 38,11 | 37,53 | 37,55 | -1,87% | - |
20.03.2024 | 37,88 | 38,28 | 37,87 | 38,26 | 0,84% | - |
19.03.2024 | 37,89 | 37,94 | 37,61 | 37,94 | -3,36% | - |
18.03.2024 | 39,35 | 39,36 | 39,03 | 39,26 | -0,27% | - |
15.03.2024 | 39,70 | 39,71 | 39,24 | 39,37 | -0,26% | - |
14.03.2024 | 40,24 | 40,24 | 39,45 | 39,47 | -0,53% | - |
13.03.2024 | 40,19 | 40,22 | 39,68 | 39,68 | -1,42% | - |
12.03.2024 | 41,44 | 41,44 | 40,11 | 40,25 | -3,00% | - |
11.03.2024 | 41,66 | 41,80 | 41,21 | 41,50 | -0,02% | - |
08.03.2024 | 41,80 | 41,89 | 41,51 | 41,51 | -1,59% | - |
07.03.2024 | 42,67 | 42,77 | 42,15 | 42,18 | 1,72% | - |
06.03.2024 | 41,86 | 41,86 | 41,37 | 41,46 | 1,80% | - |
05.03.2024 | 40,61 | 40,98 | 40,61 | 40,73 | 2,36% | - |
04.03.2024 | 39,64 | 39,79 | 39,36 | 39,79 | -0,34% | - |
01.03.2024 | 40,21 | 40,21 | 39,47 | 39,93 | -0,56% | - |
29.02.2024 | 39,86 | 40,15 | 39,69 | 40,15 | 1,64% | - |
28.02.2024 | 39,46 | 39,59 | 39,46 | 39,50 | -2,44% | - |
27.02.2024 | 40,22 | 40,50 | 40,15 | 40,49 | 1,93% | - |
26.02.2024 | 39,99 | 39,99 | 39,69 | 39,72 | -1,27% | - |
23.02.2024 | 40,16 | 40,31 | 40,14 | 40,24 | -0,19% | - |
22.02.2024 | 40,47 | 40,50 | 40,19 | 40,31 | -1,04% | - |
21.02.2024 | 40,43 | 40,74 | 40,43 | 40,74 | 0,55% | - |
20.02.2024 | 40,47 | 40,62 | 40,46 | 40,52 | -0,11% | - |
16.02.2024 | 40,23 | 40,58 | 40,15 | 40,56 | -1,46% | - |
15.02.2024 | 40,86 | 41,21 | 40,86 | 41,16 | 2,43% | - |
14.02.2024 | 40,50 | 40,50 | 40,17 | 40,19 | -0,33% | - |
13.02.2024 | 40,96 | 41,00 | 40,28 | 40,32 | -2,14% | - |
12.02.2024 | 41,29 | 41,40 | 41,18 | 41,20 | 0,95% | - |
09.02.2024 | 40,66 | 40,83 | 40,40 | 40,81 | -0,50% | - |
08.02.2024 | 41,00 | 41,17 | 40,91 | 41,02 | -2,50% | - |
07.02.2024 | 42,23 | 42,27 | 42,03 | 42,07 | -0,66% | - |
06.02.2024 | 41,98 | 42,48 | 41,97 | 42,35 | -2,30% | - |
05.02.2024 | 43,37 | 43,39 | 43,18 | 43,35 | -1,25% | - |
02.02.2024 | 44,02 | 44,02 | 43,63 | 43,90 | -2,51% | - |
01.02.2024 | 44,65 | 45,03 | 44,43 | 45,02 | 1,07% | - |
31.01.2024 | 44,92 | 45,33 | 44,55 | 44,55 | 2,32% | - |
30.01.2024 | 43,37 | 43,54 | 43,27 | 43,54 | 0,60% | - |
29.01.2024 | 43,08 | 43,28 | 42,91 | 43,28 | -1,48% | - |
26.01.2024 | 44,35 | 44,37 | 43,65 | 43,93 | -4,06% | - |
25.01.2024 | 45,85 | 45,87 | 45,57 | 45,79 | -1,11% | - |
24.01.2024 | 46,54 | 46,66 | 46,22 | 46,30 | 0,36% | - |
23.01.2024 | 46,16 | 46,22 | 45,95 | 46,14 | -1,15% | - |
22.01.2024 | 46,57 | 46,71 | 46,57 | 46,68 | -0,37% | - |
19.01.2024 | 46,58 | 46,85 | 46,49 | 46,85 | 2,11% | - |
18.01.2024 | 46,04 | 46,10 | 45,78 | 45,88 | -1,35% | - |
17.01.2024 | 45,85 | 46,51 | 45,84 | 46,51 | -2,45% | - |
16.01.2024 | 47,91 | 47,93 | 47,60 | 47,67 | -4,25% | - |
12.01.2024 | 49,13 | 49,87 | 49,13 | 49,79 | -0,48% | - |
11.01.2024 | 49,88 | 50,04 | 49,75 | 50,03 | -0,70% | - |
10.01.2024 | 50,17 | 50,41 | 50,17 | 50,38 | 0,62% | - |
09.01.2024 | 49,79 | 50,10 | 49,79 | 50,07 | 0,11% | - |
08.01.2024 | 49,53 | 50,01 | 49,53 | 50,01 | 0,61% | - |
05.01.2024 | 49,04 | 49,80 | 49,03 | 49,71 | 0,72% | - |
04.01.2024 | 48,85 | 49,43 | 48,85 | 49,36 | 1,68% | - |
03.01.2024 | 48,11 | 48,55 | 48,11 | 48,54 | -1,55% | - |
02.01.2024 | 49,40 | 49,59 | 49,25 | 49,30 | -2,17% | - |
28.12.2023 | 50,44 | 50,55 | 50,37 | 50,40 | -0,35% | - |
27.12.2023 | 50,19 | 50,66 | 50,19 | 50,58 | 1,03% | - |
22.12.2023 | 49,91 | 50,20 | 49,91 | 50,06 | 1,09% | - |
21.12.2023 | 49,33 | 49,57 | 49,33 | 49,52 | 0,60% | - |
20.12.2023 | 49,63 | 49,63 | 49,22 | 49,22 | -1,37% | - |
19.12.2023 | 49,88 | 49,93 | 49,76 | 49,90 | 1,42% | - |
18.12.2023 | 49,72 | 49,76 | 49,04 | 49,20 | -1,34% | - |
15.12.2023 | 50,11 | 50,13 | 49,85 | 49,87 | -1,09% | - |
14.12.2023 | 50,55 | 50,61 | 50,42 | 50,42 | 3,03% | - |
13.12.2023 | 48,04 | 48,94 | 47,85 | 48,94 | 2,46% | - |
12.12.2023 | 47,60 | 47,78 | 47,48 | 47,76 | -0,61% | - |
11.12.2023 | 47,92 | 48,19 | 47,92 | 48,06 | -1,26% | - |
08.12.2023 | 48,25 | 48,79 | 48,25 | 48,67 | -0,27% | - |
07.12.2023 | 48,84 | 48,84 | 48,63 | 48,80 | 0,43% | - |
06.12.2023 | 48,56 | 48,61 | 48,50 | 48,59 | 1,55% | - |
05.12.2023 | 47,84 | 48,00 | 47,81 | 47,85 | -0,43% | - |
04.12.2023 | 47,92 | 48,12 | 47,74 | 48,06 | 0,32% | - |
01.12.2023 | 47,57 | 47,97 | 47,53 | 47,90 | 0,16% | - |
30.11.2023 | 48,02 | 48,09 | 47,79 | 47,82 | -0,85% | - |
29.11.2023 | 48,71 | 48,75 | 48,23 | 48,24 | 0,60% | - |
28.11.2023 | 47,91 | 48,15 | 47,90 | 47,95 | 1,75% | - |