Lisbon - Delayed Quote EUR
EDP, S.A. (EDP.LS)
3.6090
-0.0220
(-0.61%)
At close: June 13 at 4:35:19 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.6150 | 3.6420 | 3.5940 | 3.6090 | 3.6090 | 7,825,970 |
| Jun 12, 2025 | 3.6020 | 3.6310 | 3.5900 | 3.6310 | 3.6310 | 7,573,695 |
| Jun 11, 2025 | 3.5930 | 3.6060 | 3.5710 | 3.5960 | 3.5960 | 6,595,144 |
| Jun 10, 2025 | 3.5570 | 3.5990 | 3.5410 | 3.5990 | 3.5990 | 6,955,780 |
| Jun 9, 2025 | 3.5200 | 3.5390 | 3.5070 | 3.5380 | 3.5380 | 5,636,642 |
| Jun 6, 2025 | 3.5570 | 3.5780 | 3.5020 | 3.5230 | 3.5230 | 6,768,458 |
| Jun 5, 2025 | 3.5800 | 3.5860 | 3.5270 | 3.5390 | 3.5390 | 6,331,394 |
| Jun 4, 2025 | 3.5550 | 3.6090 | 3.5410 | 3.5800 | 3.5800 | 8,626,244 |
| Jun 3, 2025 | 3.5600 | 3.5750 | 3.5320 | 3.5520 | 3.5520 | 10,495,414 |
| Jun 2, 2025 | 3.5370 | 3.5680 | 3.5130 | 3.5350 | 3.5350 | 8,300,260 |
| May 30, 2025 | 3.5050 | 3.5520 | 3.5040 | 3.5100 | 3.5100 | 27,306,680 |
| May 29, 2025 | 3.4900 | 3.5160 | 3.4770 | 3.4970 | 3.4970 | 5,945,206 |
| May 28, 2025 | 3.5170 | 3.5260 | 3.4870 | 3.4960 | 3.4960 | 4,913,121 |
| May 27, 2025 | 3.5140 | 3.5220 | 3.4780 | 3.5220 | 3.5220 | 6,736,326 |
| May 26, 2025 | 3.5000 | 3.5250 | 3.4930 | 3.5070 | 3.5070 | 4,002,682 |
| May 23, 2025 | 3.4880 | 3.5000 | 3.4420 | 3.5000 | 3.5000 | 10,215,511 |
| May 22, 2025 | 3.4400 | 3.4780 | 3.4050 | 3.4780 | 3.4780 | 14,112,502 |
| May 21, 2025 | 3.5150 | 3.5300 | 3.4590 | 3.5070 | 3.5070 | 7,858,105 |
| May 20, 2025 | 3.4450 | 3.5220 | 3.4450 | 3.5120 | 3.5120 | 13,264,803 |
| May 19, 2025 | 3.4400 | 3.4430 | 3.3450 | 3.4100 | 3.4100 | 8,093,224 |
| May 16, 2025 | 3.4580 | 3.4730 | 3.4210 | 3.4360 | 3.4360 | 8,288,755 |
| May 15, 2025 | 3.4100 | 3.4310 | 3.3320 | 3.4220 | 3.4220 | 11,218,200 |
| May 14, 2025 | 3.4130 | 3.4260 | 3.3610 | 3.3880 | 3.3880 | 10,504,703 |
| May 13, 2025 | 3.3840 | 3.5530 | 3.3840 | 3.4040 | 3.4040 | 17,010,672 |
| May 12, 2025 | 3.2740 | 3.3460 | 3.2020 | 3.3460 | 3.3460 | 16,820,976 |
| May 9, 2025 | 3.2810 | 3.3920 | 3.2640 | 3.2640 | 3.2640 | 26,444,623 |
| May 8, 2025 | 3.3130 | 3.3240 | 3.1890 | 3.1920 | 3.1920 | 14,299,665 |
| May 7, 2025 | 3.2600 | 3.3000 | 3.2560 | 3.3000 | 3.3000 | 10,456,644 |
| May 6, 2025 | 3.2820 | 3.3000 | 3.2500 | 3.2720 | 3.2720 | 8,471,175 |
| May 5, 2025 | 3.2260 | 3.3080 | 3.2170 | 3.2650 | 3.2650 | 7,761,901 |
| May 2, 2025 | 0.2 Dividend | |||||
| May 2, 2025 | 3.3440 | 3.3640 | 3.2050 | 3.2230 | 3.2230 | 27,226,289 |
| Apr 30, 2025 | 3.4510 | 3.4980 | 3.4440 | 3.4760 | 3.2760 | 22,143,067 |
| Apr 29, 2025 | 3.3700 | 3.4820 | 3.3700 | 3.4480 | 3.2496 | 18,005,812 |
| Apr 28, 2025 | 3.3710 | 3.3970 | 3.3410 | 3.3690 | 3.1752 | 9,099,744 |
| Apr 25, 2025 | 3.3460 | 3.3900 | 3.3350 | 3.3640 | 3.1704 | 10,414,517 |
| Apr 24, 2025 | 3.2900 | 3.3590 | 3.2890 | 3.3480 | 3.1554 | 15,130,215 |
| Apr 23, 2025 | 3.3480 | 3.3560 | 3.2690 | 3.2850 | 3.0960 | 13,323,053 |
| Apr 22, 2025 | 3.2770 | 3.3200 | 3.2560 | 3.3200 | 3.1290 | 10,308,091 |
| Apr 17, 2025 | 3.2220 | 3.2790 | 3.1910 | 3.2650 | 3.0771 | 5,593,235 |
| Apr 16, 2025 | 3.2000 | 3.2520 | 3.1570 | 3.2400 | 3.0536 | 11,462,383 |
| Apr 15, 2025 | 3.1000 | 3.1780 | 3.0940 | 3.1760 | 2.9933 | 7,711,463 |
| Apr 14, 2025 | 3.1000 | 3.1150 | 3.0560 | 3.0830 | 2.9056 | 11,302,794 |
| Apr 11, 2025 | 3.0000 | 3.1240 | 2.9950 | 3.0630 | 2.8868 | 21,048,644 |
| Apr 10, 2025 | 3.0770 | 3.0800 | 2.9310 | 2.9450 | 2.7756 | 13,121,076 |
| Apr 9, 2025 | 2.9400 | 2.9570 | 2.8800 | 2.8840 | 2.7181 | 18,716,106 |
| Apr 8, 2025 | 2.9210 | 3.0230 | 2.8760 | 2.9940 | 2.8217 | 16,699,299 |
| Apr 7, 2025 | 3.0800 | 3.0900 | 2.9000 | 2.9000 | 2.7331 | 29,140,610 |
| Apr 4, 2025 | 3.3180 | 3.3280 | 3.1340 | 3.1550 | 2.9735 | 17,938,488 |
| Apr 3, 2025 | 3.1420 | 3.3190 | 3.1250 | 3.3020 | 3.1120 | 30,907,580 |
| Apr 2, 2025 | 3.1270 | 3.1550 | 3.1190 | 3.1420 | 2.9612 | 11,575,231 |
| Apr 1, 2025 | 3.1300 | 3.1400 | 3.0990 | 3.1390 | 2.9584 | 7,796,911 |
| Mar 31, 2025 | 3.1900 | 3.2050 | 3.1020 | 3.1120 | 2.9329 | 15,400,221 |
| Mar 28, 2025 | 3.1300 | 3.1890 | 3.1250 | 3.1780 | 2.9951 | 15,551,768 |
| Mar 27, 2025 | 3.1000 | 3.1310 | 3.0920 | 3.1240 | 2.9443 | 10,005,722 |
| Mar 26, 2025 | 3.1160 | 3.1270 | 3.0880 | 3.1010 | 2.9226 | 7,614,421 |
| Mar 25, 2025 | 3.1000 | 3.1370 | 3.0790 | 3.0860 | 2.9084 | 8,933,775 |
| Mar 24, 2025 | 3.1500 | 3.1920 | 3.0870 | 3.0960 | 2.9179 | 16,126,383 |
| Mar 21, 2025 | 3.1460 | 3.1760 | 3.0920 | 3.1190 | 2.9395 | 55,464,951 |
| Mar 20, 2025 | 3.1000 | 3.1600 | 3.1000 | 3.1490 | 2.9678 | 13,454,956 |
| Mar 19, 2025 | 3.1370 | 3.1410 | 3.0780 | 3.0910 | 2.9132 | 9,634,245 |
| Mar 18, 2025 | 3.1250 | 3.1460 | 3.1040 | 3.1260 | 2.9461 | 11,471,807 |
| Mar 17, 2025 | 3.0600 | 3.1220 | 3.0600 | 3.1200 | 2.9405 | 11,740,176 |
| Mar 14, 2025 | 3.0920 | 3.1080 | 3.0020 | 3.0490 | 2.8736 | 13,864,164 |
| Mar 13, 2025 | 3.0950 | 3.1300 | 3.0480 | 3.0990 | 2.9207 | 10,505,944 |
| Mar 12, 2025 | 3.1600 | 3.1730 | 3.0550 | 3.0850 | 2.9075 | 15,735,828 |
| Mar 11, 2025 | 3.1370 | 3.2160 | 3.1370 | 3.1700 | 2.9876 | 15,283,779 |
| Mar 10, 2025 | 3.1100 | 3.1650 | 3.0940 | 3.1280 | 2.9480 | 13,390,063 |
| Mar 7, 2025 | 3.0310 | 3.1230 | 3.0040 | 3.1130 | 2.9339 | 21,415,639 |
| Mar 6, 2025 | 2.9720 | 2.9770 | 2.9110 | 2.9720 | 2.8010 | 18,155,263 |
| Mar 5, 2025 | 3.0400 | 3.0670 | 3.0040 | 3.0170 | 2.8434 | 12,351,206 |
| Mar 4, 2025 | 3.0900 | 3.1400 | 3.0580 | 3.0670 | 2.8905 | 10,328,235 |
| Mar 3, 2025 | 3.0920 | 3.1180 | 3.0140 | 3.0600 | 2.8839 | 12,628,637 |
| Feb 28, 2025 | 3.0630 | 3.1380 | 3.0460 | 3.1100 | 2.9311 | 29,950,139 |
| Feb 27, 2025 | 3.1600 | 3.1740 | 2.9480 | 3.0620 | 2.8858 | 27,154,274 |
| Feb 26, 2025 | 3.1820 | 3.2130 | 3.1630 | 3.1960 | 3.0121 | 11,952,266 |
| Feb 25, 2025 | 3.1320 | 3.1870 | 3.1240 | 3.1790 | 2.9961 | 13,940,216 |
| Feb 24, 2025 | 3.0500 | 3.1400 | 3.0500 | 3.1350 | 2.9546 | 11,646,044 |
| Feb 21, 2025 | 3.0130 | 3.0420 | 2.9970 | 3.0340 | 2.8594 | 7,824,048 |
| Feb 20, 2025 | 2.9900 | 3.0190 | 2.9770 | 3.0130 | 2.8396 | 9,236,875 |
| Feb 19, 2025 | 2.9040 | 2.9900 | 2.9040 | 2.9750 | 2.8038 | 9,795,454 |
| Feb 18, 2025 | 2.9150 | 2.9340 | 2.8860 | 2.9000 | 2.7331 | 7,798,042 |
| Feb 17, 2025 | 2.9290 | 2.9370 | 2.9070 | 2.9070 | 2.7397 | 5,723,260 |
| Feb 14, 2025 | 2.9100 | 2.9510 | 2.9010 | 2.9420 | 2.7727 | 9,664,803 |
| Feb 13, 2025 | 2.9150 | 2.9590 | 2.8940 | 2.9080 | 2.7407 | 14,074,233 |
| Feb 12, 2025 | 2.9340 | 2.9640 | 2.8780 | 2.8960 | 2.7294 | 9,183,901 |
| Feb 11, 2025 | 2.9460 | 2.9860 | 2.8960 | 2.9230 | 2.7548 | 11,742,497 |
| Feb 10, 2025 | 2.9500 | 2.9870 | 2.9420 | 2.9860 | 2.8142 | 6,631,651 |
| Feb 7, 2025 | 2.9330 | 2.9900 | 2.9100 | 2.9430 | 2.7737 | 9,806,071 |
| Feb 6, 2025 | 3.0490 | 3.0580 | 2.9510 | 2.9540 | 2.7840 | 13,501,550 |
| Feb 5, 2025 | 3.0390 | 3.0570 | 3.0180 | 3.0540 | 2.8783 | 7,734,670 |
| Feb 4, 2025 | 3.0080 | 3.0460 | 2.9940 | 3.0300 | 2.8557 | 7,879,084 |
| Feb 3, 2025 | 3.0000 | 3.0430 | 2.9850 | 3.0270 | 2.8528 | 9,351,892 |
| Jan 31, 2025 | 3.0340 | 3.0720 | 3.0250 | 3.0360 | 2.8613 | 7,763,230 |
| Jan 30, 2025 | 3.0150 | 3.0520 | 2.9870 | 3.0300 | 2.8557 | 7,974,258 |
| Jan 29, 2025 | 3.0120 | 3.0200 | 2.9500 | 3.0100 | 2.8368 | 9,426,532 |
| Jan 28, 2025 | 2.9340 | 3.0460 | 2.9180 | 2.9990 | 2.8264 | 9,766,139 |
| Jan 27, 2025 | 2.9080 | 2.9940 | 2.9080 | 2.9220 | 2.7539 | 9,943,820 |
| Jan 24, 2025 | 2.9230 | 2.9610 | 2.8860 | 2.9010 | 2.7341 | 13,722,595 |
| Jan 23, 2025 | 2.9660 | 2.9840 | 2.9160 | 2.9200 | 2.7520 | 10,213,655 |
| Jan 22, 2025 | 3.0750 | 3.0770 | 2.9450 | 2.9600 | 2.7897 | 12,768,459 |
| Jan 21, 2025 | 3.0930 | 3.0950 | 3.0240 | 3.0690 | 2.8924 | 12,587,076 |
| Jan 20, 2025 | 3.1480 | 3.1590 | 3.0850 | 3.1240 | 2.9443 | 7,484,127 |
| Jan 17, 2025 | 3.1350 | 3.1830 | 3.1280 | 3.1490 | 2.9678 | 13,562,054 |
| Jan 16, 2025 | 3.1300 | 3.1630 | 3.0890 | 3.1110 | 2.9320 | 9,378,784 |
| Jan 15, 2025 | 3.1040 | 3.1430 | 3.0720 | 3.1310 | 2.9509 | 9,045,618 |
| Jan 14, 2025 | 3.0550 | 3.0880 | 3.0420 | 3.0880 | 2.9103 | 9,327,096 |
| Jan 13, 2025 | 2.9490 | 3.0760 | 2.9310 | 3.0390 | 2.8641 | 9,234,883 |
| Jan 10, 2025 | 3.0890 | 3.0910 | 2.9730 | 2.9740 | 2.8029 | 15,945,114 |
| Jan 9, 2025 | 3.0600 | 3.1320 | 3.0550 | 3.1230 | 2.9433 | 7,730,283 |
| Jan 8, 2025 | 3.1600 | 3.1600 | 3.0330 | 3.0670 | 2.8905 | 15,050,303 |
| Jan 7, 2025 | 3.1660 | 3.1960 | 3.1480 | 3.1710 | 2.9885 | 9,665,743 |
| Jan 6, 2025 | 3.2060 | 3.2150 | 3.1330 | 3.1590 | 2.9772 | 7,260,979 |
| Jan 3, 2025 | 3.1660 | 3.2170 | 3.1430 | 3.2010 | 3.0168 | 6,861,263 |
| Jan 2, 2025 | 3.1110 | 3.1730 | 3.1050 | 3.1670 | 2.9848 | 7,802,005 |
| Dec 31, 2024 | 3.1000 | 3.1450 | 3.0830 | 3.0910 | 2.9132 | 6,587,387 |
| Dec 30, 2024 | 3.1320 | 3.1370 | 3.0960 | 3.0990 | 2.9207 | 8,943,755 |
| Dec 27, 2024 | 3.1000 | 3.1320 | 3.0760 | 3.1320 | 2.9518 | 9,077,806 |
| Dec 24, 2024 | 3.1200 | 3.1390 | 3.1090 | 3.1090 | 2.9301 | 2,091,711 |
| Dec 23, 2024 | 3.1070 | 3.1280 | 3.0980 | 3.1250 | 2.9452 | 4,010,606 |
| Dec 20, 2024 | 3.1000 | 3.1100 | 3.0530 | 3.1000 | 2.9216 | 18,995,593 |
| Dec 19, 2024 | 3.1080 | 3.1610 | 3.0910 | 3.1190 | 2.9395 | 13,961,700 |
| Dec 18, 2024 | 3.1990 | 3.2160 | 3.1390 | 3.1600 | 2.9782 | 11,708,407 |
| Dec 17, 2024 | 3.1450 | 3.2040 | 3.1290 | 3.1990 | 3.0149 | 11,395,374 |
| Dec 16, 2024 | 3.1680 | 3.1780 | 3.1360 | 3.1730 | 2.9904 | 8,422,765 |
| Dec 13, 2024 | 3.2240 | 3.2300 | 3.1570 | 3.1710 | 2.9885 | 10,143,144 |
| Dec 12, 2024 | 3.2220 | 3.2490 | 3.2030 | 3.2330 | 3.0470 | 4,925,048 |
| Dec 11, 2024 | 3.2500 | 3.2670 | 3.2220 | 3.2400 | 3.0536 | 6,276,667 |
| Dec 10, 2024 | 3.2000 | 3.2560 | 3.1780 | 3.2500 | 3.0630 | 7,951,116 |
| Dec 9, 2024 | 3.2700 | 3.2800 | 3.2160 | 3.2200 | 3.0347 | 8,497,634 |
| Dec 6, 2024 | 3.2960 | 3.3140 | 3.2570 | 3.2660 | 3.0781 | 7,784,075 |
| Dec 5, 2024 | 3.2570 | 3.3060 | 3.2560 | 3.2830 | 3.0941 | 6,330,123 |
| Dec 4, 2024 | 3.3330 | 3.3440 | 3.2530 | 3.2570 | 3.0696 | 10,428,249 |
| Dec 3, 2024 | 3.3680 | 3.3890 | 3.2940 | 3.3450 | 3.1525 | 9,139,174 |
| Dec 2, 2024 | 3.3990 | 3.4400 | 3.3680 | 3.3720 | 3.1780 | 7,181,784 |
| Nov 29, 2024 | 3.4390 | 3.4420 | 3.4020 | 3.4220 | 3.2251 | 7,313,221 |
| Nov 28, 2024 | 3.4220 | 3.4670 | 3.4120 | 3.4530 | 3.2543 | 5,100,197 |
| Nov 27, 2024 | 3.3680 | 3.4290 | 3.3460 | 3.4290 | 3.2317 | 9,972,641 |
| Nov 26, 2024 | 3.4920 | 3.4980 | 3.4430 | 3.4430 | 3.2449 | 8,790,407 |
| Nov 25, 2024 | 3.4850 | 3.5490 | 3.4750 | 3.5150 | 3.3128 | 38,882,839 |
| Nov 22, 2024 | 3.4570 | 3.5180 | 3.4420 | 3.4810 | 3.2807 | 7,471,642 |
| Nov 21, 2024 | 3.4070 | 3.4500 | 3.4070 | 3.4480 | 3.2496 | 8,014,454 |
| Nov 20, 2024 | 3.4720 | 3.4950 | 3.4000 | 3.4080 | 3.2119 | 6,479,579 |
| Nov 19, 2024 | 3.4520 | 3.4710 | 3.3950 | 3.4170 | 3.2204 | 5,193,901 |
| Nov 18, 2024 | 3.5060 | 3.5200 | 3.4350 | 3.4410 | 3.2430 | 5,402,329 |
| Nov 15, 2024 | 3.4250 | 3.5260 | 3.4250 | 3.4990 | 3.2977 | 9,024,256 |
| Nov 14, 2024 | 3.3470 | 3.4340 | 3.3400 | 3.4250 | 3.2279 | 9,174,528 |
| Nov 13, 2024 | 3.3300 | 3.3730 | 3.3150 | 3.3200 | 3.1290 | 5,076,307 |
| Nov 12, 2024 | 3.4000 | 3.4050 | 3.3470 | 3.3480 | 3.1554 | 7,227,448 |
| Nov 11, 2024 | 3.4140 | 3.4570 | 3.4020 | 3.4230 | 3.2260 | 5,773,879 |
| Nov 8, 2024 | 3.4770 | 3.4800 | 3.3940 | 3.4140 | 3.2176 | 11,489,185 |
| Nov 7, 2024 | 3.3630 | 3.3660 | 3.2770 | 3.3020 | 3.1120 | 11,096,756 |
| Nov 6, 2024 | 3.3980 | 3.4900 | 3.1820 | 3.3210 | 3.1299 | 19,580,803 |
| Nov 5, 2024 | 3.6400 | 3.6590 | 3.5750 | 3.5750 | 3.3693 | 8,259,150 |
| Nov 4, 2024 | 3.6520 | 3.7210 | 3.6440 | 3.6440 | 3.4343 | 8,375,747 |
| Nov 1, 2024 | 3.6200 | 3.6740 | 3.6160 | 3.6520 | 3.4419 | 6,453,897 |
| Oct 31, 2024 | 3.6040 | 3.6250 | 3.5610 | 3.6120 | 3.4042 | 9,711,506 |
| Oct 30, 2024 | 3.6300 | 3.6300 | 3.5850 | 3.6070 | 3.3995 | 8,394,390 |
| Oct 29, 2024 | 3.7540 | 3.7620 | 3.6250 | 3.6470 | 3.4372 | 7,824,719 |
| Oct 28, 2024 | 3.7620 | 3.7710 | 3.7400 | 3.7490 | 3.5333 | 3,949,939 |
| Oct 25, 2024 | 3.7270 | 3.7870 | 3.7240 | 3.7620 | 3.5455 | 3,991,913 |
| Oct 24, 2024 | 3.7210 | 3.7620 | 3.7210 | 3.7460 | 3.5305 | 4,960,343 |
| Oct 23, 2024 | 3.7590 | 3.8000 | 3.7240 | 3.7250 | 3.5107 | 6,134,762 |
| Oct 22, 2024 | 3.8600 | 3.8620 | 3.7570 | 3.7570 | 3.5408 | 7,324,117 |
| Oct 21, 2024 | 3.9030 | 3.9150 | 3.7950 | 3.8650 | 3.6426 | 6,839,557 |
| Oct 18, 2024 | 3.8930 | 3.9030 | 3.8430 | 3.9030 | 3.6784 | 9,479,001 |
| Oct 17, 2024 | 3.9360 | 3.9700 | 3.9130 | 3.9170 | 3.6916 | 3,589,850 |
| Oct 16, 2024 | 3.8830 | 3.9500 | 3.8580 | 3.9420 | 3.7152 | 6,710,285 |
| Oct 15, 2024 | 3.8430 | 3.9330 | 3.8320 | 3.8800 | 3.6568 | 9,329,162 |
| Oct 14, 2024 | 3.8720 | 3.8770 | 3.8180 | 3.8260 | 3.6059 | 6,879,415 |
| Oct 11, 2024 | 3.8600 | 3.8770 | 3.8370 | 3.8610 | 3.6388 | 4,263,662 |
| Oct 10, 2024 | 3.8900 | 3.9040 | 3.8610 | 3.8620 | 3.6398 | 4,993,433 |
| Oct 9, 2024 | 3.9040 | 3.9390 | 3.8790 | 3.8990 | 3.6747 | 3,916,627 |
| Oct 8, 2024 | 3.8410 | 3.9090 | 3.8360 | 3.8830 | 3.6596 | 5,328,913 |
| Oct 7, 2024 | 3.9040 | 3.9150 | 3.8590 | 3.8590 | 3.6370 | 7,092,384 |
| Oct 4, 2024 | 3.9600 | 3.9700 | 3.8650 | 3.9000 | 3.6756 | 6,284,211 |
| Oct 3, 2024 | 4.0200 | 4.0500 | 3.9550 | 3.9580 | 3.7303 | 5,077,620 |
| Oct 2, 2024 | 4.0920 | 4.1070 | 4.0150 | 4.0150 | 3.7840 | 5,913,173 |
| Oct 1, 2024 | 4.0960 | 4.1350 | 4.0830 | 4.0880 | 3.8528 | 5,901,940 |
| Sep 30, 2024 | 4.1060 | 4.1430 | 4.0910 | 4.1020 | 3.8660 | 7,551,662 |
| Sep 27, 2024 | 4.0850 | 4.1250 | 4.0690 | 4.1250 | 3.8877 | 10,458,148 |
| Sep 26, 2024 | 4.0710 | 4.0930 | 4.0440 | 4.0740 | 3.8396 | 9,021,192 |
| Sep 25, 2024 | 4.0050 | 4.0640 | 4.0000 | 4.0640 | 3.8302 | 6,848,655 |
| Sep 24, 2024 | 4.0260 | 4.0600 | 3.9890 | 4.0270 | 3.7953 | 3,978,541 |
| Sep 23, 2024 | 3.9530 | 4.0540 | 3.9530 | 4.0180 | 3.7868 | 5,040,542 |
| Sep 20, 2024 | 3.9670 | 3.9770 | 3.9340 | 3.9500 | 3.7227 | 21,315,756 |
| Sep 19, 2024 | 4.0430 | 4.0780 | 3.9340 | 3.9670 | 3.7387 | 6,542,616 |
| Sep 18, 2024 | 4.0970 | 4.1130 | 4.0220 | 4.0280 | 3.7962 | 7,366,615 |
| Sep 17, 2024 | 4.1200 | 4.1330 | 4.0760 | 4.0830 | 3.8481 | 6,163,266 |
| Sep 16, 2024 | 4.1300 | 4.1540 | 4.1030 | 4.1030 | 3.8669 | 4,667,298 |
| Sep 13, 2024 | 4.1010 | 4.1470 | 4.1000 | 4.1290 | 3.8914 | 5,913,173 |
| Sep 12, 2024 | 4.1160 | 4.1480 | 4.0870 | 4.0930 | 3.8575 | 8,337,655 |
| Sep 11, 2024 | 4.0750 | 4.1300 | 4.0550 | 4.1060 | 3.8698 | 8,185,986 |
| Sep 10, 2024 | 4.0830 | 4.1430 | 4.0580 | 4.0650 | 3.8311 | 7,625,191 |
| Sep 9, 2024 | 4.0290 | 4.0970 | 4.0260 | 4.0830 | 3.8481 | 7,629,726 |
| Sep 6, 2024 | 3.9790 | 4.0290 | 3.9550 | 4.0290 | 3.7972 | 11,390,065 |
| Sep 5, 2024 | 3.8790 | 3.9870 | 3.8760 | 3.9870 | 3.7576 | 11,477,700 |
| Sep 4, 2024 | 3.7780 | 3.8700 | 3.7690 | 3.8700 | 3.6473 | 8,943,344 |
| Sep 3, 2024 | 3.8030 | 3.8370 | 3.7930 | 3.8000 | 3.5814 | 5,095,814 |
| Sep 2, 2024 | 3.7800 | 3.8340 | 3.7730 | 3.8110 | 3.5917 | 2,980,307 |
| Aug 30, 2024 | 3.7740 | 3.8260 | 3.7650 | 3.7960 | 3.5776 | 7,553,790 |
| Aug 29, 2024 | 3.7710 | 3.7860 | 3.7410 | 3.7550 | 3.5389 | 3,313,781 |
| Aug 28, 2024 | 3.7730 | 3.8000 | 3.7710 | 3.7710 | 3.5540 | 3,409,693 |
| Aug 27, 2024 | 3.8000 | 3.8220 | 3.7730 | 3.7780 | 3.5606 | 4,259,997 |
| Aug 26, 2024 | 3.7520 | 3.7990 | 3.7490 | 3.7990 | 3.5804 | 2,929,239 |
| Aug 23, 2024 | 3.7280 | 3.7670 | 3.7190 | 3.7570 | 3.5408 | 4,151,086 |
| Aug 22, 2024 | 3.7150 | 3.7450 | 3.7140 | 3.7190 | 3.5050 | 3,767,206 |
| Aug 21, 2024 | 3.7140 | 3.7450 | 3.7000 | 3.7190 | 3.5050 | 4,263,520 |
| Aug 20, 2024 | 3.7650 | 3.7700 | 3.7210 | 3.7250 | 3.5107 | 3,075,891 |
| Aug 19, 2024 | 3.7150 | 3.7660 | 3.7150 | 3.7650 | 3.5484 | 4,340,961 |
| Aug 16, 2024 | 3.6920 | 3.7230 | 3.6780 | 3.7150 | 3.5012 | 3,446,813 |
| Aug 15, 2024 | 3.7210 | 3.7290 | 3.6760 | 3.6830 | 3.4711 | 4,864,250 |
| Aug 14, 2024 | 3.7500 | 3.7580 | 3.6880 | 3.7140 | 3.5003 | 3,378,965 |
| Aug 13, 2024 | 3.6980 | 3.7430 | 3.6820 | 3.7430 | 3.5276 | 5,255,189 |
| Aug 12, 2024 | 3.7100 | 3.7280 | 3.6810 | 3.6810 | 3.4692 | 3,156,451 |
| Aug 9, 2024 | 3.7470 | 3.7540 | 3.6690 | 3.6970 | 3.4843 | 4,760,264 |
| Aug 8, 2024 | 3.7390 | 3.7710 | 3.7170 | 3.7450 | 3.5295 | 6,103,202 |
| Aug 7, 2024 | 3.6610 | 3.7410 | 3.6450 | 3.7280 | 3.5135 | 5,465,497 |
| Aug 6, 2024 | 3.6560 | 3.6880 | 3.6110 | 3.6490 | 3.4390 | 6,872,284 |
| Aug 5, 2024 | 3.7970 | 3.8000 | 3.6590 | 3.6600 | 3.4494 | 9,212,654 |
| Aug 2, 2024 | 3.8110 | 3.8810 | 3.7890 | 3.8410 | 3.6200 | 7,830,957 |
| Aug 1, 2024 | 3.8070 | 3.8530 | 3.7920 | 3.8180 | 3.5983 | 6,769,464 |
| Jul 31, 2024 | 3.8760 | 3.8780 | 3.7940 | 3.8000 | 3.5814 | 8,783,850 |
| Jul 30, 2024 | 3.8210 | 3.8470 | 3.7870 | 3.8070 | 3.5880 | 5,303,615 |
| Jul 29, 2024 | 3.8000 | 3.8620 | 3.7890 | 3.8190 | 3.5993 | 7,131,902 |
| Jul 26, 2024 | 3.7250 | 3.7900 | 3.7180 | 3.7760 | 3.5587 | 6,570,747 |
| Jul 25, 2024 | 3.7190 | 3.7490 | 3.6600 | 3.7300 | 3.5154 | 8,675,080 |
| Jul 24, 2024 | 3.6610 | 3.7440 | 3.6570 | 3.7310 | 3.5163 | 8,249,576 |
| Jul 23, 2024 | 3.6680 | 3.7090 | 3.6440 | 3.6810 | 3.4692 | 4,790,842 |
| Jul 22, 2024 | 3.6870 | 3.7360 | 3.6650 | 3.6680 | 3.4570 | 8,440,551 |
| Jul 19, 2024 | 3.6120 | 3.6660 | 3.5930 | 3.6560 | 3.4456 | 18,082,356 |
| Jul 18, 2024 | 3.6280 | 3.6550 | 3.6170 | 3.6400 | 3.4306 | 4,582,111 |
| Jul 17, 2024 | 3.5730 | 3.6680 | 3.5620 | 3.6200 | 3.4117 | 8,759,459 |
| Jul 16, 2024 | 3.5400 | 3.5860 | 3.5300 | 3.5840 | 3.3778 | 8,329,854 |
| Jul 15, 2024 | 3.6660 | 3.6780 | 3.5440 | 3.5580 | 3.3533 | 9,813,124 |
| Jul 12, 2024 | 3.7000 | 3.7150 | 3.6560 | 3.6820 | 3.4701 | 5,868,224 |
| Jul 11, 2024 | 3.5760 | 3.7080 | 3.5530 | 3.6900 | 3.4777 | 11,249,147 |
| Jul 10, 2024 | 3.5340 | 3.5800 | 3.5340 | 3.5580 | 3.3533 | 5,237,403 |
| Jul 9, 2024 | 3.5460 | 3.5700 | 3.5040 | 3.5310 | 3.3278 | 7,210,173 |
| Jul 8, 2024 | 3.6130 | 3.6210 | 3.5450 | 3.5450 | 3.3410 | 7,025,030 |
| Jul 5, 2024 | 3.5850 | 3.6400 | 3.5790 | 3.6270 | 3.4183 | 5,301,353 |
| Jul 4, 2024 | 3.5900 | 3.6060 | 3.5530 | 3.5820 | 3.3759 | 5,331,813 |
| Jul 3, 2024 | 3.5470 | 3.6170 | 3.5270 | 3.5910 | 3.3844 | 6,763,496 |
| Jul 2, 2024 | 3.5440 | 3.5750 | 3.5320 | 3.5440 | 3.3401 | 6,225,608 |
| Jul 1, 2024 | 3.5300 | 3.6000 | 3.5280 | 3.5520 | 3.3476 | 5,887,779 |
| Jun 28, 2024 | 3.5260 | 3.5400 | 3.4820 | 3.4990 | 3.2977 | 10,890,511 |
| Jun 27, 2024 | 3.5900 | 3.6060 | 3.5040 | 3.5490 | 3.3448 | 9,978,152 |
| Jun 26, 2024 | 3.6500 | 3.6550 | 3.5820 | 3.6000 | 3.3929 | 6,036,345 |
| Jun 25, 2024 | 3.6250 | 3.6600 | 3.6040 | 3.6390 | 3.4296 | 6,043,452 |
| Jun 24, 2024 | 3.5970 | 3.6350 | 3.5630 | 3.6170 | 3.4089 | 7,716,661 |
| Jun 21, 2024 | 3.6180 | 3.6340 | 3.6010 | 3.6010 | 3.3938 | 12,957,687 |
| Jun 20, 2024 | 3.5550 | 3.6190 | 3.5530 | 3.6130 | 3.4051 | 4,067,609 |
| Jun 19, 2024 | 3.5910 | 3.6130 | 3.5550 | 3.5580 | 3.3533 | 7,027,062 |
| Jun 18, 2024 | 3.5670 | 3.5950 | 3.5500 | 3.5850 | 3.3787 | 9,355,033 |
| Jun 17, 2024 | 3.6690 | 3.6730 | 3.5290 | 3.5450 | 3.3410 | 11,816,901 |
| Jun 14, 2024 | 3.6980 | 3.7200 | 3.6520 | 3.6710 | 3.4598 | 11,579,390 |
| Jun 13, 2024 | 3.7180 | 3.7350 | 3.6770 | 3.6980 | 3.4852 | 8,794,386 |
Related Tickers
RENE.LS REN - Redes Energéticas Nacionais, SGPS, S.A.
3.0100
-0.66%
EOAN.DE E.ON SE
15.49
-0.29%
IBE1.SG Iberdrola SA
16.27
-0.21%
IBE.VI Iberdrola, S.A.
16.17
-0.52%
ENGI.PA Engie SA
19.88
+1.27%
CIG Companhia Energética de Minas Gerais - CEMIG
1.9000
+0.53%
HER.MI Hera S.p.A.
4.3200
-0.37%
RN4.SG REN-Redes Energeticas Nacionais Sgps SA
2.9850
-0.83%
CIDA.F Companhia Energética de Minas Gerais - CEMIG
1.5500
-3.13%
CMIG4.SA Companhia Energética de Minas Gerais - CEMIG
10.57
+0.38%