8,933€
2,29%
Echtzeit-Aktienkurs EDP Renovaveis S.A.
Bid:
Ask:
Aktienkurse zur EDP Renovaveis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 8,71 | 8,90 | 8,61 | 8,89 | 1,77% | - |
| 30.05.2025 | 8,63 | 8,80 | 8,60 | 8,73 | 1,42% | - |
| 29.05.2025 | 8,61 | 8,73 | 8,61 | 8,61 | 0,17% | 646.175,00 |
| 28.05.2025 | 8,66 | 8,75 | 8,59 | 8,60 | -0,69% | 924.004,00 |
| 27.05.2025 | 8,75 | 8,81 | 8,62 | 8,66 | -0,69% | 1.219.563,00 |
| 26.05.2025 | 8,70 | 8,76 | 8,63 | 8,72 | 0,98% | 667.938,00 |
| 23.05.2025 | 8,57 | 8,79 | 8,53 | 8,63 | 0,94% | 2.355.969,00 |
| 22.05.2025 | 8,70 | 8,91 | 8,55 | 8,55 | -5,26% | 3.204.983,00 |
| 21.05.2025 | 9,26 | 9,29 | 8,98 | 9,03 | -2,49% | 1.642.545,00 |
| 20.05.2025 | 9,10 | 9,40 | 9,07 | 9,26 | 4,11% | 1.733.123,00 |
| 19.05.2025 | 9,09 | 9,15 | 8,69 | 8,89 | -2,68% | 1.729.662,00 |
| 16.05.2025 | 9,28 | 9,32 | 9,14 | 9,14 | 0,27% | 1.133.700,00 |
| 15.05.2025 | 9,14 | 9,23 | 8,77 | 9,11 | -0,33% | 1.529.816,00 |
| 14.05.2025 | 9,38 | 9,43 | 9,06 | 9,14 | -2,04% | 1.830.260,00 |
| 13.05.2025 | 9,20 | 9,67 | 9,16 | 9,33 | 7,49% | 3.200.522,00 |
| 12.05.2025 | 8,28 | 8,70 | 8,07 | 8,68 | 5,47% | 2.446.805,00 |
| 09.05.2025 | 8,25 | 8,45 | 8,20 | 8,23 | 1,60% | 1.601.044,00 |
| 08.05.2025 | 8,10 | 8,21 | 7,92 | 8,10 | 0,25% | 1.409.282,00 |
| 07.05.2025 | 8,28 | 8,46 | 8,08 | 8,08 | -2,83% | 2.515.751,00 |
| 06.05.2025 | 8,39 | 8,43 | 8,25 | 8,32 | -0,66% | 1.441.626,00 |
| 05.05.2025 | 8,18 | 8,47 | 8,13 | 8,37 | 2,64% | 808.216,00 |
| 02.05.2025 | 8,30 | 8,32 | 8,02 | 8,16 | -1,21% | 1.430.803,00 |
| 30.04.2025 | 8,15 | 8,35 | 8,13 | 8,26 | 1,41% | 1.258.235,00 |
| 29.04.2025 | 8,05 | 8,27 | 8,05 | 8,14 | 1,18% | 740.479,00 |
| 28.04.2025 | 8,15 | 8,22 | 7,96 | 8,05 | -0,98% | 860.679,00 |
| 25.04.2025 | 7,94 | 8,24 | 7,91 | 8,13 | 2,27% | 1.612.345,00 |
| 24.04.2025 | 7,90 | 8,08 | 7,88 | 7,95 | 0,70% | 1.198.940,00 |
| 23.04.2025 | 7,93 | 8,01 | 7,80 | 7,89 | 0,64% | 1.247.991,00 |
| 22.04.2025 | 7,63 | 7,84 | 7,51 | 7,84 | 2,62% | 1.088.470,00 |
| 17.04.2025 | 7,65 | 7,69 | 7,56 | 7,64 | -0,46% | 812.189,00 |
| 16.04.2025 | 7,53 | 7,71 | 7,46 | 7,68 | 1,59% | 865.341,00 |
| 15.04.2025 | 7,39 | 7,60 | 7,38 | 7,56 | 2,37% | 952.628,00 |
| 14.04.2025 | 7,60 | 7,60 | 7,34 | 7,38 | -1,07% | 1.345.157,00 |
| 11.04.2025 | 7,30 | 7,55 | 7,25 | 7,46 | 5,00% | 1.823.381,00 |
| 10.04.2025 | 7,49 | 7,51 | 7,11 | 7,11 | 2,38% | 897.081,00 |
| 09.04.2025 | 7,08 | 7,08 | 6,81 | 6,94 | -3,81% | 1.318.484,00 |
| 08.04.2025 | 6,96 | 7,31 | 6,78 | 7,22 | 4,79% | 1.674.668,00 |
| 07.04.2025 | 7,08 | 7,20 | 6,71 | 6,89 | -6,52% | 2.824.181,00 |
| 04.04.2025 | 8,13 | 8,30 | 7,24 | 7,37 | -9,58% | 2.597.984,00 |
| 03.04.2025 | 7,74 | 8,31 | 7,74 | 8,15 | 5,10% | 3.267.284,00 |
| 02.04.2025 | 7,63 | 7,79 | 7,61 | 7,75 | -0,77% | 1.192.798,00 |
| 01.04.2025 | 7,76 | 7,81 | 7,65 | 7,81 | 1,30% | 1.332.467,00 |
| 31.03.2025 | 8,03 | 8,10 | 7,66 | 7,71 | -3,20% | 1.646.228,00 |
| 28.03.2025 | 7,91 | 8,20 | 7,91 | 7,97 | 0,76% | 1.317.919,00 |
| 27.03.2025 | 7,88 | 8,00 | 7,82 | 7,91 | -0,32% | 1.349.082,00 |
| 26.03.2025 | 7,89 | 7,98 | 7,82 | 7,93 | 0,32% | 1.582.089,00 |
| 25.03.2025 | 7,98 | 8,14 | 7,89 | 7,91 | -0,94% | 1.373.971,00 |
| 24.03.2025 | 8,19 | 8,35 | 7,98 | 7,98 | -2,50% | 1.051.978,00 |
| 21.03.2025 | 8,35 | 8,40 | 8,18 | 8,19 | -2,09% | 2.822.121,00 |
| 20.03.2025 | 8,25 | 8,43 | 8,25 | 8,36 | 1,58% | 1.140.104,00 |
| 19.03.2025 | 8,40 | 8,40 | 8,23 | 8,23 | -2,08% | 1.072.214,00 |
| 18.03.2025 | 8,49 | 8,57 | 8,39 | 8,41 | -0,59% | 1.055.473,00 |
| 17.03.2025 | 8,38 | 8,54 | 8,35 | 8,46 | 1,56% | 982.351,00 |
| 14.03.2025 | 8,34 | 8,35 | 8,10 | 8,33 | -0,24% | 1.642.336,00 |
| 13.03.2025 | 8,50 | 8,64 | 8,23 | 8,35 | -1,42% | 1.491.206,00 |
| 12.03.2025 | 8,65 | 8,72 | 8,37 | 8,47 | -2,25% | 1.910.161,00 |
| 11.03.2025 | 8,40 | 8,69 | 8,40 | 8,66 | 3,71% | 1.641.222,00 |
| 10.03.2025 | 8,27 | 8,42 | 8,17 | 8,35 | 1,46% | 1.623.730,00 |
| 07.03.2025 | 8,10 | 8,29 | 8,00 | 8,23 | 3,59% | 1.755.669,00 |
| 06.03.2025 | 8,01 | 8,10 | 7,78 | 7,95 | -2,87% | 2.353.241,00 |
| 05.03.2025 | 8,27 | 8,37 | 8,13 | 8,18 | -1,86% | 1.430.986,00 |
| 04.03.2025 | 8,40 | 8,56 | 8,23 | 8,34 | -0,89% | 1.120.611,00 |
| 03.03.2025 | 8,57 | 8,67 | 8,32 | 8,41 | -2,04% | 1.338.011,00 |
| 28.02.2025 | 8,38 | 8,80 | 8,22 | 8,59 | 3,19% | 5.195.402,00 |
| 27.02.2025 | 8,80 | 8,96 | 7,94 | 8,32 | -11,91% | 6.606.230,00 |
| 26.02.2025 | 9,29 | 9,54 | 9,27 | 9,45 | 1,83% | 1.642.043,00 |
| 25.02.2025 | 9,20 | 9,52 | 9,19 | 9,28 | 0,71% | 1.800.770,00 |
| 24.02.2025 | 8,99 | 9,36 | 8,98 | 9,21 | 3,48% | 1.306.362,00 |
| 21.02.2025 | 8,82 | 8,96 | 8,79 | 8,90 | 0,56% | 953.834,00 |
| 20.02.2025 | 8,69 | 8,85 | 8,67 | 8,85 | 1,90% | 1.418.036,00 |
| 19.02.2025 | 8,61 | 8,83 | 8,61 | 8,69 | 2,42% | 1.298.186,00 |
| 18.02.2025 | 8,66 | 8,69 | 8,48 | 8,48 | -1,80% | 1.266.555,00 |
| 17.02.2025 | 8,70 | 8,70 | 8,58 | 8,64 | -0,80% | 791.353,00 |
| 14.02.2025 | 8,63 | 8,81 | 8,62 | 8,71 | 0,99% | 1.217.930,00 |
| 13.02.2025 | 8,55 | 8,74 | 8,48 | 8,62 | 1,71% | 995.932,00 |
| 12.02.2025 | 8,58 | 8,71 | 8,37 | 8,48 | -0,88% | 1.382.508,00 |
| 11.02.2025 | 8,78 | 8,84 | 8,55 | 8,55 | -2,62% | 1.120.114,00 |
| 10.02.2025 | 8,50 | 8,78 | 8,50 | 8,78 | 3,78% | 1.185.920,00 |
| 07.02.2025 | 8,70 | 8,89 | 8,43 | 8,46 | -4,30% | 2.219.291,00 |
| 06.02.2025 | 9,08 | 9,18 | 8,81 | 8,84 | -3,28% | 1.107.094,00 |
| 05.02.2025 | 9,09 | 9,18 | 8,95 | 9,14 | 1,44% | 926.128,00 |
| 04.02.2025 | 8,83 | 9,01 | 8,77 | 9,01 | 1,87% | 885.020,00 |
| 03.02.2025 | 8,89 | 8,98 | 8,78 | 8,85 | -2,10% | 837.319,00 |
| 31.01.2025 | 9,04 | 9,14 | 8,98 | 9,04 | -0,11% | 974.954,00 |
| 30.01.2025 | 8,93 | 9,14 | 8,90 | 9,05 | 1,17% | 814.508,00 |
| 29.01.2025 | 8,94 | 9,06 | 8,78 | 8,94 | 0,39% | 818.258,00 |
| 28.01.2025 | 8,79 | 9,14 | 8,68 | 8,91 | 1,60% | 1.403.665,00 |
| 27.01.2025 | 8,78 | 9,04 | 8,75 | 8,77 | -0,23% | 774.433,00 |
| 24.01.2025 | 8,68 | 8,90 | 8,68 | 8,79 | 1,27% | 1.012.024,00 |
| 23.01.2025 | 8,65 | 8,90 | 8,64 | 8,68 | -1,59% | 1.115.415,00 |
| 22.01.2025 | 9,30 | 9,36 | 8,78 | 8,82 | -4,81% | 1.464.121,00 |
| 21.01.2025 | 9,31 | 9,34 | 9,12 | 9,26 | -2,11% | 1.398.359,00 |
| 20.01.2025 | 9,57 | 9,63 | 9,34 | 9,46 | -1,15% | 661.421,00 |
| 17.01.2025 | 9,62 | 9,73 | 9,52 | 9,57 | 0,84% | 2.010.620,00 |
| 16.01.2025 | 9,45 | 9,53 | 9,35 | 9,49 | 1,12% | 781.979,00 |
| 15.01.2025 | 9,21 | 9,54 | 9,21 | 9,39 | 2,46% | 965.204,00 |
| 14.01.2025 | 9,14 | 9,19 | 9,02 | 9,16 | 0,88% | 682.305,00 |
| 13.01.2025 | 9,00 | 9,30 | 8,92 | 9,08 | 0,78% | 1.019.981,00 |
| 10.01.2025 | 9,25 | 9,29 | 8,91 | 9,01 | -3,12% | 1.232.658,00 |
| 09.01.2025 | 9,21 | 9,46 | 9,19 | 9,30 | 0,22% | 824.499,00 |