EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/08/2023 |
4.163.774 |
0,19%
|
4,165
|
4,132
|
4,187
|
4,163
|
08/08/2023 |
6.130.212 |
0,87%
|
4,118
|
4,118
|
4,181
|
4,155
|
07/08/2023 |
6.542.383 |
0,54%
|
4,102
|
4,067
|
4,13
|
4,119
|
04/08/2023 |
6.320.285 |
0,79%
|
4,078
|
4,046
|
4,098
|
4,097
|
03/08/2023 |
6.967.060 |
-0,17%
|
4,073
|
4,029
|
4,10
|
4,065
|
02/08/2023 |
8.640.547 |
-2,26%
|
4,15
|
4,059
|
4,155
|
4,072
|
01/08/2023 |
5.774.792 |
-1,98%
|
4,25
|
4,166
|
4,269
|
4,166
|
31/07/2023 |
8.386.259 |
-1,23%
|
4,299
|
4,25
|
4,324
|
4,25
|
28/07/2023 |
6.588.506 |
-1,35%
|
4,44
|
4,294
|
4,44
|
4,303
|
27/07/2023 |
6.088.891 |
-1,18%
|
4,42
|
4,355
|
4,428
|
4,362
|
26/07/2023 |
8.021.408 |
3,47%
|
4,288
|
4,282
|
4,415
|
4,414
|
25/07/2023 |
3.946.604 |
-0,23%
|
4,28
|
4,241
|
4,282
|
4,266
|
24/07/2023 |
4.200.875 |
-0,26%
|
4,28
|
4,262
|
4,318
|
4,276
|
21/07/2023 |
14.639.029 |
-0,07%
|
4,30
|
4,284
|
4,322
|
4,287
|
20/07/2023 |
4.921.301 |
0,85%
|
4,259
|
4,258
|
4,306
|
4,29
|
19/07/2023 |
6.175.622 |
0,88%
|
4,235
|
4,234
|
4,297
|
4,254
|
18/07/2023 |
6.569.972 |
-2,00%
|
4,31
|
4,208
|
4,31
|
4,217
|
17/07/2023 |
5.179.343 |
-0,83%
|
4,343
|
4,303
|
4,368
|
4,303
|
14/07/2023 |
4.680.973 |
-1,45%
|
4,401
|
4,317
|
4,401
|
4,339
|
13/07/2023 |
4.799.313 |
1,45%
|
4,364
|
4,358
|
4,436
|
4,403
|
12/07/2023 |
5.226.212 |
0,39%
|
4,339
|
4,31
|
4,366
|
4,34
|
11/07/2023 |
4.802.973 |
-0,07%
|
4,356
|
4,31
|
4,384
|
4,323
|
10/07/2023 |
5.055.718 |
-0,64%
|
4,352
|
4,314
|
4,387
|
4,326
|
07/07/2023 |
5.942.908 |
-0,82%
|
4,377
|
4,325
|
4,396
|
4,354
|
06/07/2023 |
6.191.843 |
-1,68%
|
4,464
|
4,38
|
4,498
|
4,39
|
05/07/2023 |
7.303.351 |
-0,60%
|
4,483
|
4,444
|
4,526
|
4,465
|
04/07/2023 |
3.350.876 |
0,09%
|
4,50
|
4,468
|
4,512
|
4,492
|
03/07/2023 |
4.515.600 |
0,27%
|
4,497
|
4,483
|
4,526
|
4,488
|
30/06/2023 |
8.301.870 |
0,22%
|
4,491
|
4,463
|
4,525
|
4,476
|
29/06/2023 |
5.440.747 |
-1,15%
|
4,53
|
4,427
|
4,53
|
4,466
|
28/06/2023 |
5.262.073 |
0,04%
|
4,524
|
4,474
|
4,524
|
4,518
|
27/06/2023 |
4.606.267 |
0,36%
|
4,50
|
4,474
|
4,523
|
4,516
|
26/06/2023 |
4.308.660 |
0,33%
|
4,524
|
4,455
|
4,526
|
4,50
|
23/06/2023 |
5.886.987 |
-0,99%
|
4,528
|
4,479
|
4,57
|
4,485
|
22/06/2023 |
4.936.544 |
-1,01%
|
4,57
|
4,502
|
4,57
|
4,53
|
21/06/2023 |
4.843.428 |
-1,74%
|
4,609
|
4,56
|
4,629
|
4,576
|
20/06/2023 |
5.635.975 |
0,63%
|
4,622
|
4,615
|
4,668
|
4,657
|
19/06/2023 |
4.473.840 |
-0,62%
|
4,659
|
4,598
|
4,659
|
4,628
|
16/06/2023 |
17.551.605 |
0,37%
|
4,665
|
4,646
|
4,709
|
4,657
|
15/06/2023 |
5.648.248 |
0,59%
|
4,60
|
4,588
|
4,661
|
4,64
|
14/06/2023 |
8.443.710 |
-0,52%
|
4,618
|
4,613
|
4,67
|
4,613
|
13/06/2023 |
4.924.875 |
-0,75%
|
4,681
|
4,618
|
4,682
|
4,637
|
12/06/2023 |
4.288.514 |
0,58%
|
4,654
|
4,654
|
4,735
|
4,672
|
09/06/2023 |
2.854.287 |
0,19%
|
4,638
|
4,624
|
4,663
|
4,645
|
08/06/2023 |
4.452.025 |
0,54%
|
4,623
|
4,621
|
4,663
|
4,636
|
07/06/2023 |
5.737.876 |
-1,33%
|
4,659
|
4,611
|
4,692
|
4,611
|
06/06/2023 |
4.322.662 |
0,80%
|
4,643
|
4,613
|
4,673
|
4,673
|
05/06/2023 |
3.207.220 |
-0,13%
|
4,632
|
4,622
|
4,666
|
4,636
|
02/06/2023 |
5.999.128 |
1,51%
|
4,549
|
4,546
|
4,642
|
4,642
|
01/06/2023 |
3.401.677 |
0,24%
|
4,569
|
4,533
|
4,575
|
4,573
|
31/05/2023 |
670.853 |
-0,04%
|
4,562
|
4,543
|
4,60
|
4,562
|
30/05/2023 |
5.751.390 |
0,37%
|
4,58
|
4,563
|
4,618
|
4,586
|
29/05/2023 |
2.138.929 |
0,55%
|
4,575
|
4,562
|
4,61
|
4,569
|
26/05/2023 |
5.182.806 |
-0,76%
|
4,599
|
4,504
|
4,599
|
4,544
|
25/05/2023 |
4.584.726 |
-1,74%
|
4,665
|
4,554
|
4,665
|
4,579
|
24/05/2023 |
5.046.435 |
-1,58%
|
4,721
|
4,627
|
4,73
|
4,66
|
23/05/2023 |
4.652.918 |
0,62%
|
4,70
|
4,64
|
4,757
|
4,735
|
22/05/2023 |
5.813.607 |
-1,40%
|
4,768
|
4,706
|
4,781
|
4,706
|
19/05/2023 |
4.592.655 |
0,46%
|
4,768
|
4,742
|
4,787
|
4,773
|
18/05/2023 |
3.895.166 |
-1,53%
|
4,838
|
4,731
|
4,853
|
4,751
|
17/05/2023 |
4.135.483 |
-0,97%
|
4,856
|
4,822
|
4,856
|
4,825
|
16/05/2023 |
3.911.832 |
-0,10%
|
4,867
|
4,849
|
4,926
|
4,872
|
15/05/2023 |
5.250.150 |
0,08%
|
4,867
|
4,865
|
4,922
|
4,877
|
12/05/2023 |
7.543.560 |
1,54%
|
4,804
|
4,792
|
4,879
|
4,873
|
11/05/2023 |
5.598.522 |
-0,58%
|
4,813
|
4,758
|
4,828
|
4,799
|
10/05/2023 |
5.548.186 |
0,52%
|
4,807
|
4,768
|
4,838
|
4,827
|
09/05/2023 |
6.627.702 |
-1,15%
|
4,848
|
4,737
|
4,848
|
4,802
|
08/05/2023 |
4.212.830 |
-0,16%
|
4,83
|
4,804
|
4,867
|
4,858
|
05/05/2023 |
8.747.824 |
-2,03%
|
4,927
|
4,822
|
4,943
|
4,866
|
04/05/2023 |
5.237.693 |
1,45%
|
4,91
|
4,871
|
4,968
|
4,967
|
03/05/2023 |
5.337.168 |
-0,85%
|
4,96
|
4,881
|
4,975
|
4,896
|
02/05/2023 |
6.560.801 |
-1,24%
|
4,976
|
4,931
|
5,03
|
4,938
|
01/05/2023 |
7.866.422 |
0,00%
|
5,00
|
4,935
|
5,00
|
5,00
|
28/04/2023 |
7.866.422 |
0,00%
|
5,00
|
4,935
|
5,00
|
5,00
|
27/04/2023 |
8.067.103 |
0,78%
|
5,136
|
5,136
|
5,19
|
5,19
|
26/04/2023 |
6.089.799 |
-0,31%
|
5,18
|
5,126
|
5,222
|
5,15
|
25/04/2023 |
4.648.177 |
0,55%
|
5,13
|
5,116
|
5,166
|
5,166
|
24/04/2023 |
5.116.107 |
-0,54%
|
5,208
|
5,104
|
5,208
|
5,138
|
21/04/2023 |
8.484.216 |
0,31%
|
5,16
|
5,14
|
5,226
|
5,166
|
20/04/2023 |
5.662.170 |
0,20%
|
5,122
|
5,056
|
5,15
|
5,15
|
19/04/2023 |
8.966.906 |
3,01%
|
4,987
|
4,95
|
5,14
|
5,14
|
18/04/2023 |
5.501.543 |
0,08%
|
5,016
|
4,942
|
5,028
|
4,99
|
17/04/2023 |
5.943.980 |
0,61%
|
4,952
|
4,935
|
5,046
|
4,986
|
14/04/2023 |
10.606.601 |
-2,71%
|
5,10
|
4,923
|
5,136
|
4,956
|
13/04/2023 |
7.620.521 |
0,67%
|
5,062
|
5,05
|
5,106
|
5,094
|
12/04/2023 |
4.955.857 |
0,08%
|
5,05
|
5,042
|
5,11
|
5,06
|
11/04/2023 |
5.858.842 |
-0,32%
|
5,082
|
5,016
|
5,096
|
5,056
|
10/04/2023 |
4.316.150 |
0,36%
|
5,054
|
5,04
|
5,112
|
5,072
|
06/04/2023 |
4.316.150 |
0,36%
|
5,054
|
5,04
|
5,112
|
5,072
|
05/04/2023 |
6.796.601 |
1,77%
|
4,974
|
4,967
|
5,106
|
5,054
|
04/04/2023 |
5.398.064 |
-0,24%
|
4,98
|
4,93
|
4,994
|
4,966
|
03/04/2023 |
6.389.561 |
-0,76%
|
5,02
|
4,93
|
5,062
|
4,978
|
31/03/2023 |
6.928.432 |
1,85%
|
4,92
|
4,896
|
5,022
|
5,016
|
30/03/2023 |
5.700.675 |
1,69%
|
4,86
|
4,858
|
4,951
|
4,925
|
29/03/2023 |
5.238.356 |
0,62%
|
4,821
|
4,776
|
4,852
|
4,843
|
28/03/2023 |
4.146.926 |
0,23%
|
4,814
|
4,793
|
4,832
|
4,813
|
27/03/2023 |
5.253.963 |
1,78%
|
4,72
|
4,72
|
4,814
|
4,802
|
24/03/2023 |
6.200.494 |
-1,73%
|
4,791
|
4,703
|
4,791
|
4,718
|
23/03/2023 |
5.063.040 |
0,97%
|
4,758
|
4,742
|
4,809
|
4,801
|
22/03/2023 |
6.781.337 |
-1,00%
|
4,81
|
4,752
|
4,81
|
4,755
|