EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 03/12/2024 |
9.139.174 |
-0,80%
|
3,368
|
3,294
|
3,389
|
3,345
|
| 02/12/2024 |
7.181.784 |
-1,46%
|
3,399
|
3,368
|
3,44
|
3,372
|
| 29/11/2024 |
7.313.221 |
-0,90%
|
3,439
|
3,402
|
3,442
|
3,422
|
| 28/11/2024 |
5.100.197 |
0,70%
|
3,422
|
3,412
|
3,467
|
3,453
|
| 27/11/2024 |
9.972.641 |
-0,41%
|
3,368
|
3,346
|
3,429
|
3,429
|
| 26/11/2024 |
8.790.407 |
-2,05%
|
3,492
|
3,443
|
3,498
|
3,443
|
| 25/11/2024 |
38.882.839 |
0,98%
|
3,485
|
3,475
|
3,549
|
3,515
|
| 22/11/2024 |
7.471.642 |
0,96%
|
3,457
|
3,442
|
3,518
|
3,481
|
| 21/11/2024 |
8.014.454 |
1,17%
|
3,407
|
3,407
|
3,45
|
3,448
|
| 20/11/2024 |
6.479.579 |
-0,26%
|
3,472
|
3,40
|
3,495
|
3,408
|
| 19/11/2024 |
5.193.901 |
-0,70%
|
3,452
|
3,395
|
3,471
|
3,417
|
| 18/11/2024 |
5.402.329 |
-1,66%
|
3,506
|
3,435
|
3,52
|
3,441
|
| 15/11/2024 |
9.024.256 |
2,16%
|
3,425
|
3,425
|
3,526
|
3,499
|
| 14/11/2024 |
9.174.528 |
3,16%
|
3,347
|
3,34
|
3,434
|
3,425
|
| 13/11/2024 |
5.076.307 |
-0,84%
|
3,33
|
3,315
|
3,373
|
3,32
|
| 12/11/2024 |
7.227.448 |
-2,19%
|
3,40
|
3,347
|
3,405
|
3,348
|
| 11/11/2024 |
5.773.879 |
0,26%
|
3,414
|
3,402
|
3,457
|
3,423
|
| 08/11/2024 |
11.489.185 |
3,39%
|
3,477
|
3,394
|
3,48
|
3,414
|
| 07/11/2024 |
11.096.756 |
-0,57%
|
3,363
|
3,277
|
3,366
|
3,302
|
| 06/11/2024 |
19.580.803 |
-7,11%
|
3,398
|
3,182
|
3,49
|
3,321
|
| 05/11/2024 |
8.259.150 |
-1,89%
|
3,64
|
3,575
|
3,659
|
3,575
|
| 04/11/2024 |
8.375.747 |
-0,22%
|
3,652
|
3,644
|
3,721
|
3,644
|
| 01/11/2024 |
6.453.897 |
1,11%
|
3,62
|
3,616
|
3,674
|
3,652
|
| 31/10/2024 |
9.711.506 |
0,14%
|
3,604
|
3,561
|
3,625
|
3,612
|
| 30/10/2024 |
8.394.390 |
-1,10%
|
3,63
|
3,585
|
3,63
|
3,607
|
| 29/10/2024 |
7.824.719 |
-2,72%
|
3,754
|
3,625
|
3,762
|
3,647
|
| 28/10/2024 |
3.949.939 |
-0,35%
|
3,762
|
3,74
|
3,771
|
3,749
|
| 25/10/2024 |
3.991.913 |
0,43%
|
3,727
|
3,724
|
3,787
|
3,762
|
| 24/10/2024 |
4.960.343 |
0,56%
|
3,721
|
3,721
|
3,762
|
3,746
|
| 23/10/2024 |
6.134.762 |
-0,85%
|
3,759
|
3,724
|
3,80
|
3,725
|
| 22/10/2024 |
7.324.117 |
-2,79%
|
3,86
|
3,757
|
3,862
|
3,757
|
| 21/10/2024 |
6.839.557 |
-0,97%
|
3,903
|
3,795
|
3,915
|
3,865
|
| 18/10/2024 |
9.479.001 |
-0,36%
|
3,893
|
3,843
|
3,903
|
3,903
|
| 17/10/2024 |
3.589.850 |
-0,63%
|
3,936
|
3,913
|
3,97
|
3,917
|
| 16/10/2024 |
6.710.285 |
1,60%
|
3,883
|
3,858
|
3,95
|
3,942
|
| 15/10/2024 |
9.329.162 |
1,41%
|
3,843
|
3,832
|
3,933
|
3,88
|
| 14/10/2024 |
6.879.415 |
-0,91%
|
3,872
|
3,818
|
3,877
|
3,826
|
| 11/10/2024 |
4.263.662 |
-0,03%
|
3,86
|
3,837
|
3,877
|
3,861
|
| 10/10/2024 |
4.993.433 |
-0,95%
|
3,89
|
3,861
|
3,904
|
3,862
|
| 09/10/2024 |
3.916.627 |
0,41%
|
3,904
|
3,879
|
3,939
|
3,899
|
| 08/10/2024 |
5.328.913 |
0,62%
|
3,841
|
3,836
|
3,909
|
3,883
|
| 07/10/2024 |
7.092.384 |
-1,05%
|
3,904
|
3,859
|
3,915
|
3,859
|
| 04/10/2024 |
6.284.211 |
-1,47%
|
3,96
|
3,865
|
3,97
|
3,90
|
| 03/10/2024 |
5.077.620 |
-1,42%
|
4,02
|
3,955
|
4,05
|
3,958
|
| 02/10/2024 |
5.913.173 |
-1,79%
|
4,092
|
4,015
|
4,107
|
4,015
|
| 01/10/2024 |
5.901.940 |
-0,34%
|
4,096
|
4,083
|
4,135
|
4,088
|
| 30/09/2024 |
7.551.662 |
-0,56%
|
4,106
|
4,091
|
4,143
|
4,102
|
| 27/09/2024 |
10.458.148 |
1,25%
|
4,085
|
4,069
|
4,125
|
4,125
|
| 26/09/2024 |
9.021.192 |
0,25%
|
4,071
|
4,044
|
4,093
|
4,074
|
| 25/09/2024 |
6.848.655 |
0,92%
|
4,005
|
4,00
|
4,064
|
4,064
|
| 24/09/2024 |
3.978.541 |
0,22%
|
4,026
|
3,989
|
4,06
|
4,027
|
| 23/09/2024 |
5.040.542 |
1,72%
|
3,953
|
3,953
|
4,054
|
4,018
|
| 20/09/2024 |
21.315.756 |
-0,43%
|
3,967
|
3,934
|
3,977
|
3,95
|
| 19/09/2024 |
6.542.616 |
-1,51%
|
4,043
|
3,934
|
4,078
|
3,967
|
| 18/09/2024 |
7.366.615 |
-1,35%
|
4,097
|
4,022
|
4,113
|
4,028
|
| 17/09/2024 |
6.163.266 |
-0,49%
|
4,12
|
4,076
|
4,133
|
4,083
|
| 16/09/2024 |
4.667.298 |
-0,63%
|
4,13
|
4,103
|
4,154
|
4,103
|
| 13/09/2024 |
5.913.173 |
0,88%
|
4,101
|
4,10
|
4,147
|
4,129
|
| 12/09/2024 |
8.337.655 |
-0,32%
|
4,116
|
4,087
|
4,148
|
4,093
|
| 11/09/2024 |
8.185.986 |
1,01%
|
4,075
|
4,055
|
4,13
|
4,106
|
| 10/09/2024 |
7.625.191 |
-0,44%
|
4,083
|
4,058
|
4,143
|
4,065
|
| 09/09/2024 |
7.629.726 |
1,34%
|
4,029
|
4,026
|
4,097
|
4,083
|
| 06/09/2024 |
11.390.065 |
1,05%
|
3,979
|
3,955
|
4,029
|
4,029
|
| 05/09/2024 |
11.477.700 |
3,02%
|
3,879
|
3,876
|
3,987
|
3,987
|
| 04/09/2024 |
8.943.344 |
1,84%
|
3,778
|
3,769
|
3,87
|
3,87
|
| 03/09/2024 |
5.095.814 |
-0,29%
|
3,803
|
3,793
|
3,837
|
3,80
|
| 02/09/2024 |
2.980.307 |
0,40%
|
3,78
|
3,773
|
3,834
|
3,811
|
| 30/08/2024 |
7.553.790 |
1,09%
|
3,774
|
3,765
|
3,826
|
3,796
|
| 29/08/2024 |
3.313.781 |
-0,42%
|
3,771
|
3,741
|
3,786
|
3,755
|
| 28/08/2024 |
3.409.693 |
-0,19%
|
3,773
|
3,771
|
3,80
|
3,771
|
| 27/08/2024 |
4.259.997 |
-0,55%
|
3,80
|
3,773
|
3,822
|
3,778
|
| 26/08/2024 |
2.929.239 |
1,12%
|
3,752
|
3,749
|
3,799
|
3,799
|
| 23/08/2024 |
4.151.086 |
1,02%
|
3,728
|
3,719
|
3,767
|
3,757
|
| 22/08/2024 |
3.767.206 |
0,00%
|
3,715
|
3,714
|
3,745
|
3,719
|
| 21/08/2024 |
4.263.520 |
-0,16%
|
3,714
|
3,70
|
3,745
|
3,719
|
| 20/08/2024 |
3.075.891 |
-1,06%
|
3,765
|
3,721
|
3,77
|
3,725
|
| 19/08/2024 |
4.340.961 |
1,35%
|
3,715
|
3,715
|
3,766
|
3,765
|
| 16/08/2024 |
3.446.813 |
0,87%
|
3,692
|
3,678
|
3,723
|
3,715
|
| 15/08/2024 |
4.864.250 |
-0,84%
|
3,721
|
3,676
|
3,729
|
3,683
|
| 14/08/2024 |
3.378.965 |
-0,78%
|
3,75
|
3,688
|
3,758
|
3,714
|
| 13/08/2024 |
5.255.189 |
1,68%
|
3,698
|
3,682
|
3,743
|
3,743
|
| 12/08/2024 |
3.156.451 |
-0,43%
|
3,71
|
3,681
|
3,728
|
3,681
|
| 09/08/2024 |
4.760.264 |
-1,28%
|
3,747
|
3,669
|
3,754
|
3,697
|
| 08/08/2024 |
6.103.202 |
0,46%
|
3,739
|
3,717
|
3,771
|
3,745
|
| 07/08/2024 |
5.465.497 |
2,17%
|
3,661
|
3,645
|
3,741
|
3,728
|
