EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/04/2025 |
18.005.812 |
2,35%
|
3,37
|
3,37
|
3,482
|
3,448
|
| 28/04/2025 |
9.099.744 |
0,15%
|
3,371
|
3,341
|
3,397
|
3,369
|
| 25/04/2025 |
10.414.517 |
0,48%
|
3,346
|
3,335
|
3,39
|
3,364
|
| 24/04/2025 |
15.130.215 |
1,92%
|
3,29
|
3,289
|
3,359
|
3,348
|
| 23/04/2025 |
13.323.053 |
-1,05%
|
3,348
|
3,269
|
3,356
|
3,285
|
| 22/04/2025 |
10.308.091 |
1,69%
|
3,277
|
3,256
|
3,32
|
3,32
|
| 17/04/2025 |
5.593.235 |
0,77%
|
3,222
|
3,191
|
3,279
|
3,265
|
| 16/04/2025 |
11.462.383 |
2,02%
|
3,20
|
3,157
|
3,252
|
3,24
|
| 15/04/2025 |
7.711.463 |
3,02%
|
3,10
|
3,094
|
3,178
|
3,176
|
| 14/04/2025 |
11.302.794 |
0,65%
|
3,10
|
3,056
|
3,115
|
3,083
|
| 11/04/2025 |
21.048.644 |
4,01%
|
3,00
|
2,995
|
3,124
|
3,063
|
| 10/04/2025 |
13.121.076 |
2,12%
|
3,077
|
2,931
|
3,08
|
2,945
|
| 09/04/2025 |
18.716.106 |
-3,67%
|
2,94
|
2,88
|
2,957
|
2,884
|
| 08/04/2025 |
16.699.299 |
3,24%
|
2,921
|
2,876
|
3,023
|
2,994
|
| 07/04/2025 |
29.140.610 |
-8,08%
|
3,08
|
2,90
|
3,09
|
2,90
|
| 04/04/2025 |
17.938.488 |
-4,45%
|
3,318
|
3,134
|
3,328
|
3,155
|
| 03/04/2025 |
30.907.580 |
5,09%
|
3,142
|
3,125
|
3,319
|
3,302
|
| 02/04/2025 |
11.575.231 |
0,10%
|
3,127
|
3,119
|
3,155
|
3,142
|
| 01/04/2025 |
7.796.911 |
0,87%
|
3,13
|
3,099
|
3,14
|
3,139
|
| 31/03/2025 |
15.400.221 |
-2,08%
|
3,19
|
3,102
|
3,205
|
3,112
|
| 28/03/2025 |
15.551.768 |
1,73%
|
3,13
|
3,125
|
3,189
|
3,178
|
| 27/03/2025 |
10.005.722 |
0,74%
|
3,10
|
3,092
|
3,131
|
3,124
|
| 26/03/2025 |
7.342.732 |
0,49%
|
3,09
|
3,088
|
3,127
|
3,101
|
| 25/03/2025 |
8.933.775 |
-0,32%
|
3,10
|
3,079
|
3,137
|
3,086
|
| 24/03/2025 |
16.126.383 |
-0,74%
|
3,15
|
3,087
|
3,192
|
3,096
|
| 21/03/2025 |
55.464.951 |
-0,95%
|
3,146
|
3,092
|
3,176
|
3,119
|
| 20/03/2025 |
13.454.956 |
1,88%
|
3,10
|
3,10
|
3,16
|
3,149
|
| 19/03/2025 |
9.634.245 |
-1,12%
|
3,137
|
3,078
|
3,141
|
3,091
|
| 18/03/2025 |
11.471.807 |
0,19%
|
3,125
|
3,104
|
3,146
|
3,126
|
| 17/03/2025 |
11.740.176 |
2,33%
|
3,06
|
3,06
|
3,122
|
3,12
|
| 14/03/2025 |
13.864.164 |
-1,61%
|
3,092
|
3,002
|
3,108
|
3,049
|
| 13/03/2025 |
10.505.944 |
0,45%
|
3,095
|
3,048
|
3,13
|
3,099
|
| 12/03/2025 |
15.733.386 |
-2,68%
|
3,16
|
3,055
|
3,173
|
3,085
|
| 11/03/2025 |
15.283.779 |
1,34%
|
3,137
|
3,137
|
3,216
|
3,17
|
| 10/03/2025 |
13.390.063 |
0,48%
|
3,11
|
3,094
|
3,165
|
3,128
|
| 07/03/2025 |
21.415.639 |
4,74%
|
3,031
|
3,004
|
3,123
|
3,113
|
| 06/03/2025 |
18.155.263 |
-1,49%
|
2,972
|
2,911
|
2,977
|
2,972
|
| 05/03/2025 |
12.351.206 |
-1,63%
|
3,04
|
3,004
|
3,067
|
3,017
|
| 04/03/2025 |
10.328.235 |
0,23%
|
3,09
|
3,058
|
3,14
|
3,067
|
| 03/03/2025 |
12.628.637 |
-1,61%
|
3,092
|
3,014
|
3,118
|
3,06
|
| 28/02/2025 |
29.950.139 |
1,57%
|
3,063
|
3,046
|
3,138
|
3,11
|
| 27/02/2025 |
27.154.274 |
-4,19%
|
3,16
|
2,948
|
3,174
|
3,062
|
| 26/02/2025 |
11.952.266 |
0,54%
|
3,182
|
3,163
|
3,213
|
3,196
|
| 25/02/2025 |
13.940.216 |
1,40%
|
3,132
|
3,124
|
3,187
|
3,179
|
| 24/02/2025 |
11.646.044 |
3,33%
|
3,05
|
3,05
|
3,14
|
3,135
|
| 21/02/2025 |
7.824.048 |
0,70%
|
3,013
|
2,997
|
3,042
|
3,034
|
| 20/02/2025 |
9.236.875 |
1,28%
|
2,99
|
2,977
|
3,019
|
3,013
|
| 19/02/2025 |
9.795.454 |
2,59%
|
2,904
|
2,904
|
2,99
|
2,975
|
| 18/02/2025 |
7.798.042 |
-0,24%
|
2,915
|
2,886
|
2,934
|
2,90
|
| 17/02/2025 |
5.723.260 |
-1,19%
|
2,929
|
2,907
|
2,937
|
2,907
|
| 14/02/2025 |
9.664.803 |
1,17%
|
2,91
|
2,901
|
2,951
|
2,942
|
| 13/02/2025 |
14.074.233 |
0,41%
|
2,915
|
2,894
|
2,959
|
2,908
|
| 12/02/2025 |
9.183.901 |
-0,92%
|
2,934
|
2,878
|
2,964
|
2,896
|
| 11/02/2025 |
11.742.497 |
-2,11%
|
2,946
|
2,896
|
2,986
|
2,923
|
| 10/02/2025 |
6.631.651 |
1,46%
|
2,95
|
2,942
|
2,987
|
2,986
|
| 07/02/2025 |
9.806.071 |
-0,37%
|
2,933
|
2,91
|
2,99
|
2,943
|
| 06/02/2025 |
13.501.550 |
-3,27%
|
3,049
|
2,951
|
3,058
|
2,954
|
| 05/02/2025 |
7.734.670 |
0,79%
|
3,039
|
3,018
|
3,057
|
3,054
|
| 04/02/2025 |
7.879.084 |
0,10%
|
3,008
|
2,994
|
3,046
|
3,03
|
| 03/02/2025 |
9.351.892 |
-0,30%
|
3,00
|
2,985
|
3,043
|
3,027
|
| 31/01/2025 |
7.763.230 |
0,20%
|
3,034
|
3,025
|
3,072
|
3,036
|
| 30/01/2025 |
7.974.258 |
0,66%
|
3,015
|
2,987
|
3,052
|
3,03
|
| 29/01/2025 |
9.426.532 |
0,37%
|
3,012
|
2,95
|
3,02
|
3,01
|
| 28/01/2025 |
9.766.139 |
2,64%
|
2,934
|
2,918
|
3,046
|
2,999
|
| 27/01/2025 |
9.943.820 |
0,72%
|
2,908
|
2,908
|
2,994
|
2,922
|
| 24/01/2025 |
13.722.595 |
-0,65%
|
2,923
|
2,886
|
2,961
|
2,901
|
| 23/01/2025 |
10.213.655 |
-1,35%
|
2,966
|
2,916
|
2,984
|
2,92
|
| 22/01/2025 |
12.768.459 |
-3,55%
|
3,075
|
2,945
|
3,077
|
2,96
|
| 21/01/2025 |
12.587.076 |
-1,76%
|
3,093
|
3,024
|
3,095
|
3,069
|
| 20/01/2025 |
7.484.127 |
-0,79%
|
3,148
|
3,085
|
3,159
|
3,124
|
| 17/01/2025 |
13.562.054 |
1,22%
|
3,135
|
3,128
|
3,183
|
3,149
|
| 16/01/2025 |
9.378.784 |
-0,64%
|
3,13
|
3,089
|
3,163
|
3,111
|
| 15/01/2025 |
9.045.618 |
1,39%
|
3,104
|
3,072
|
3,143
|
3,131
|
| 14/01/2025 |
9.327.096 |
1,61%
|
3,055
|
3,042
|
3,088
|
3,088
|
| 13/01/2025 |
9.234.883 |
2,19%
|
2,949
|
2,931
|
3,076
|
3,039
|
| 09/01/2025 |
7.730.283 |
1,83%
|
3,06
|
2,974
|
3,132
|
2,974
|
| 08/01/2025 |
15.050.303 |
-3,28%
|
3,16
|
3,033
|
3,16
|
3,067
|
| 07/01/2025 |
9.665.743 |
0,38%
|
3,166
|
3,148
|
3,196
|
3,171
|
| 06/01/2025 |
7.260.979 |
-1,31%
|
3,206
|
3,133
|
3,215
|
3,159
|
| 03/01/2025 |
6.861.263 |
1,07%
|
3,166
|
3,143
|
3,217
|
3,201
|
| 02/01/2025 |
7.802.005 |
2,46%
|
3,111
|
3,105
|
3,173
|
3,167
|
| 31/12/2024 |
0 |
-0,26%
|
3,10
|
3,083
|
3,145
|
3,091
|
| 30/12/2024 |
8.943.755 |
-1,05%
|
3,132
|
3,096
|
3,137
|
3,099
|
| 27/12/2024 |
9.077.806 |
0,74%
|
3,10
|
3,076
|
3,132
|
3,132
|
| 26/12/2024 |
0 |
-0,51%
|
3,12
|
3,109
|
3,139
|
3,109
|
| 24/12/2024 |
0 |
-0,51%
|
3,12
|
3,109
|
3,139
|
3,125
|
| 23/12/2024 |
4.010.606 |
0,81%
|
3,107
|
3,098
|
3,128
|
3,125
|
| 20/12/2024 |
18.995.593 |
-0,61%
|
3,10
|
3,053
|
3,11
|
3,10
|
| 19/12/2024 |
13.961.700 |
-1,30%
|
3,108
|
3,091
|
3,161
|
3,119
|
| 18/12/2024 |
0 |
-1,22%
|
3,199
|
3,139
|
3,216
|
3,16
|
| 17/12/2024 |
11.395.374 |
0,82%
|
3,145
|
3,129
|
3,204
|
3,199
|
| 16/12/2024 |
8.422.765 |
0,06%
|
3,168
|
3,136
|
3,178
|
3,173
|
| 13/12/2024 |
10.143.144 |
-1,92%
|
3,224
|
3,157
|
3,23
|
3,171
|
| 12/12/2024 |
4.925.048 |
-0,22%
|
3,222
|
3,203
|
3,249
|
3,233
|
| 11/12/2024 |
6.276.667 |
-0,31%
|
3,25
|
3,222
|
3,267
|
3,24
|
| 10/12/2024 |
7.951.116 |
0,93%
|
3,20
|
3,178
|
3,256
|
3,25
|
| 09/12/2024 |
8.497.634 |
-1,41%
|
3,27
|
3,216
|
3,28
|
3,22
|
| 06/12/2024 |
7.784.075 |
-0,52%
|
3,296
|
3,257
|
3,314
|
3,266
|
| 05/12/2024 |
6.330.123 |
0,80%
|
3,257
|
3,256
|
3,306
|
3,283
|
| 04/12/2024 |
10.428.249 |
-2,63%
|
3,333
|
3,253
|
3,344
|
3,257
|
