EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
0 |
-1,41%
|
3,526
|
3,482
|
3,54
|
3,499
|
| 28/06/2024 |
10.890.511 |
-1,41%
|
3,526
|
3,482
|
3,54
|
3,499
|
| 27/06/2024 |
9.978.152 |
-1,42%
|
3,59
|
3,504
|
3,606
|
3,549
|
| 26/06/2024 |
6.036.345 |
-1,07%
|
3,65
|
3,582
|
3,655
|
3,60
|
| 25/06/2024 |
6.043.452 |
0,61%
|
3,625
|
3,604
|
3,66
|
3,639
|
| 24/06/2024 |
7.716.661 |
0,44%
|
3,597
|
3,563
|
3,635
|
3,617
|
| 21/06/2024 |
12.957.687 |
-0,33%
|
3,618
|
3,601
|
3,634
|
3,601
|
| 20/06/2024 |
4.067.609 |
1,55%
|
3,555
|
3,553
|
3,619
|
3,613
|
| 19/06/2024 |
7.027.062 |
-0,75%
|
3,591
|
3,555
|
3,613
|
3,558
|
| 18/06/2024 |
9.355.033 |
1,13%
|
3,567
|
3,55
|
3,595
|
3,585
|
| 17/06/2024 |
11.816.901 |
-3,43%
|
3,669
|
3,529
|
3,673
|
3,545
|
| 14/06/2024 |
11.579.390 |
-0,73%
|
3,698
|
3,652
|
3,72
|
3,671
|
| 13/06/2024 |
8.794.386 |
-1,10%
|
3,718
|
3,677
|
3,735
|
3,698
|
| 12/06/2024 |
9.279.607 |
1,11%
|
3,698
|
3,667
|
3,778
|
3,739
|
| 11/06/2024 |
6.953.039 |
-0,75%
|
3,727
|
3,673
|
3,746
|
3,698
|
| 10/06/2024 |
7.637.846 |
0,51%
|
3,672
|
3,66
|
3,726
|
3,726
|
| 07/06/2024 |
8.395.045 |
-1,67%
|
3,753
|
3,66
|
3,772
|
3,707
|
| 06/06/2024 |
6.417.219 |
-0,37%
|
3,77
|
3,729
|
3,799
|
3,77
|
| 05/06/2024 |
6.076.627 |
-0,53%
|
3,814
|
3,757
|
3,845
|
3,784
|
| 04/06/2024 |
8.141.900 |
0,58%
|
3,792
|
3,776
|
3,838
|
3,804
|
| 03/06/2024 |
5.669.284 |
1,37%
|
3,756
|
3,738
|
3,789
|
3,782
|
| 31/05/2024 |
15.495.699 |
1,39%
|
3,68
|
3,674
|
3,741
|
3,731
|
| 30/05/2024 |
7.950.816 |
1,18%
|
3,633
|
3,632
|
3,71
|
3,68
|
| 29/05/2024 |
6.717.309 |
-2,13%
|
3,70
|
3,63
|
3,707
|
3,637
|
| 28/05/2024 |
6.496.859 |
-1,01%
|
3,764
|
3,711
|
3,776
|
3,716
|
| 27/05/2024 |
3.917.120 |
1,98%
|
3,675
|
3,669
|
3,766
|
3,754
|
| 24/05/2024 |
6.730.662 |
-1,55%
|
3,70
|
3,662
|
3,736
|
3,681
|
| 23/05/2024 |
7.016.111 |
-1,74%
|
3,78
|
3,722
|
3,788
|
3,739
|
| 22/05/2024 |
7.349.674 |
1,77%
|
3,725
|
3,707
|
3,807
|
3,805
|
| 21/05/2024 |
8.824.145 |
-1,76%
|
3,799
|
3,71
|
3,799
|
3,739
|
| 20/05/2024 |
5.146.258 |
-1,01%
|
3,84
|
3,806
|
3,875
|
3,806
|
| 17/05/2024 |
9.688.022 |
-1,06%
|
3,866
|
3,802
|
3,897
|
3,845
|
| 16/05/2024 |
9.759.861 |
0,03%
|
3,885
|
3,831
|
3,923
|
3,886
|
| 15/05/2024 |
12.646.284 |
2,37%
|
3,80
|
3,791
|
3,916
|
3,885
|
| 14/05/2024 |
13.639.637 |
1,74%
|
3,728
|
3,71
|
3,819
|
3,795
|
| 13/05/2024 |
16.867.250 |
-3,02%
|
3,764
|
3,662
|
3,772
|
3,73
|
| 10/05/2024 |
21.129.320 |
3,97%
|
3,709
|
3,699
|
3,868
|
3,846
|
| 09/05/2024 |
13.740.476 |
2,13%
|
3,616
|
3,589
|
3,719
|
3,699
|
| 08/05/2024 |
12.639.653 |
1,29%
|
3,57
|
3,565
|
3,635
|
3,622
|
| 07/05/2024 |
9.855.799 |
1,94%
|
3,519
|
3,519
|
3,587
|
3,576
|
| 06/05/2024 |
7.356.163 |
0,95%
|
3,517
|
3,484
|
3,535
|
3,508
|
| 03/05/2024 |
10.810.728 |
0,99%
|
3,647
|
3,628
|
3,78
|
3,67
|
| 02/05/2024 |
9.964.920 |
3,06%
|
3,555
|
3,549
|
3,641
|
3,634
|
| 01/05/2024 |
0 |
-1,56%
|
3,60
|
3,513
|
3,615
|
3,526
|
| 30/04/2024 |
9.881.113 |
-1,56%
|
3,60
|
3,513
|
3,615
|
3,526
|
| 29/04/2024 |
7.188.500 |
1,68%
|
3,525
|
3,525
|
3,601
|
3,582
|
| 26/04/2024 |
9.964.673 |
0,83%
|
3,517
|
3,509
|
3,555
|
3,523
|
| 25/04/2024 |
9.927.080 |
-0,88%
|
3,519
|
3,488
|
3,571
|
3,494
|
| 24/04/2024 |
11.207.465 |
-1,29%
|
3,56
|
3,503
|
3,569
|
3,525
|
| 23/04/2024 |
13.663.636 |
-0,20%
|
3,58
|
3,517
|
3,604
|
3,571
|
| 22/04/2024 |
9.020.095 |
-0,80%
|
3,627
|
3,544
|
3,65
|
3,578
|
| 19/04/2024 |
20.989.085 |
-0,96%
|
3,645
|
3,599
|
3,678
|
3,607
|
| 18/04/2024 |
10.264.430 |
1,36%
|
3,611
|
3,598
|
3,689
|
3,642
|
| 17/04/2024 |
10.056.245 |
-0,25%
|
3,595
|
3,514
|
3,604
|
3,593
|
| 16/04/2024 |
10.033.133 |
0,87%
|
3,577
|
3,55
|
3,651
|
3,602
|
| 15/04/2024 |
8.400.948 |
-1,22%
|
3,625
|
3,559
|
3,641
|
3,571
|
| 12/04/2024 |
10.195.887 |
2,09%
|
3,565
|
3,55
|
3,653
|
3,615
|
| 11/04/2024 |
9.249.539 |
1,17%
|
3,49
|
3,483
|
3,605
|
3,541
|
| 10/04/2024 |
10.373.451 |
-1,46%
|
3,568
|
3,451
|
3,619
|
3,50
|
| 09/04/2024 |
9.216.789 |
2,28%
|
3,475
|
3,446
|
3,566
|
3,552
|
| 08/04/2024 |
6.572.903 |
-0,49%
|
3,49
|
3,472
|
3,531
|
3,473
|
| 05/04/2024 |
8.120.829 |
-2,41%
|
3,564
|
3,486
|
3,592
|
3,49
|
| 04/04/2024 |
9.831.300 |
0,56%
|
3,568
|
3,543
|
3,627
|
3,576
|
| 03/04/2024 |
9.355.283 |
-1,28%
|
3,60
|
3,536
|
3,604
|
3,556
|
| 02/04/2024 |
8.589.005 |
-0,22%
|
3,588
|
3,56
|
3,633
|
3,602
|
| 01/04/2024 |
0 |
-0,28%
|
3,644
|
3,581
|
3,65
|
3,61
|
| 28/03/2024 |
7.733.386 |
-0,28%
|
3,644
|
3,581
|
3,65
|
3,61
|
| 27/03/2024 |
8.146.563 |
2,49%
|
3,527
|
3,495
|
3,63
|
3,62
|
| 26/03/2024 |
7.352.925 |
-0,56%
|
3,54
|
3,486
|
3,546
|
3,532
|
| 25/03/2024 |
5.397.964 |
-1,39%
|
3,609
|
3,544
|
3,617
|
3,552
|
| 22/03/2024 |
10.211.602 |
4,07%
|
3,464
|
3,455
|
3,607
|
3,602
|
| 21/03/2024 |
9.361.790 |
-0,72%
|
3,509
|
3,452
|
3,551
|
3,461
|
| 20/03/2024 |
9.331.492 |
0,35%
|
3,49
|
3,47
|
3,518
|
3,486
|
| 19/03/2024 |
14.609.514 |
-3,82%
|
3,605
|
3,456
|
3,605
|
3,474
|
| 18/03/2024 |
6.462.854 |
-0,08%
|
3,617
|
3,559
|
3,635
|
3,612
|
| 15/03/2024 |
24.537.221 |
-0,63%
|
3,647
|
3,601
|
3,669
|
3,615
|
| 14/03/2024 |
8.539.637 |
0,17%
|
3,632
|
3,617
|
3,752
|
3,638
|
| 13/03/2024 |
9.081.290 |
-1,33%
|
3,717
|
3,629
|
3,728
|
3,632
|
| 12/03/2024 |
11.893.753 |
-3,08%
|
3,787
|
3,681
|
3,816
|
3,681
|
| 11/03/2024 |
5.904.276 |
0,03%
|
3,80
|
3,77
|
3,862
|
3,798
|
| 08/03/2024 |
9.548.436 |
-1,56%
|
3,864
|
3,791
|
3,87
|
3,797
|
| 07/03/2024 |
12.273.504 |
1,31%
|
3,775
|
3,76
|
3,942
|
3,857
|
| 06/03/2024 |
17.545.147 |
0,98%
|
3,765
|
3,751
|
3,895
|
3,807
|
| 05/03/2024 |
9.652.654 |
2,95%
|
3,67
|
3,649
|
3,787
|
3,77
|
| 04/03/2024 |
6.720.549 |
-0,60%
|
3,697
|
3,626
|
3,721
|
3,662
|
| 01/03/2024 |
10.135.719 |
0,14%
|
3,71
|
3,648
|
3,799
|
3,684
|
| 29/02/2024 |
10.563.695 |
0,91%
|
3,678
|
3,641
|
3,705
|
3,679
|
| 28/02/2024 |
13.391.756 |
-2,46%
|
3,707
|
3,618
|
3,748
|
3,646
|
| 27/02/2024 |
8.044.260 |
1,85%
|
3,65
|
3,649
|
3,738
|
3,738
|
| 26/02/2024 |
6.680.422 |
-1,42%
|
3,72
|
3,655
|
3,726
|
3,67
|
| 23/02/2024 |
6.316.388 |
0,05%
|
3,738
|
3,68
|
3,747
|
3,723
|
| 22/02/2024 |
5.554.887 |
-1,35%
|
3,79
|
3,72
|
3,792
|
3,721
|
| 21/02/2024 |
5.046.931 |
0,53%
|
3,731
|
3,731
|
3,773
|
3,772
|
| 20/02/2024 |
7.547.796 |
-0,05%
|
3,75
|
3,718
|
3,78
|
3,752
|
| 19/02/2024 |
6.968.090 |
-0,37%
|
3,785
|
3,734
|
3,85
|
3,754
|
| 16/02/2024 |
7.689.427 |
-1,44%
|
3,83
|
3,724
|
3,841
|
3,768
|
| 15/02/2024 |
7.615.281 |
1,81%
|
3,77
|
3,749
|
3,836
|
3,823
|
| 14/02/2024 |
6.028.709 |
-0,64%
|
3,786
|
3,732
|
3,796
|
3,755
|
| 13/02/2024 |
7.119.664 |
-1,28%
|
3,836
|
3,77
|
3,876
|
3,779
|
| 12/02/2024 |
6.413.432 |
1,43%
|
3,787
|
3,774
|
3,868
|
3,828
|
Por favor leia o