Premium
Edp Renovaveis SA (EDPR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 7.60157273919 | 7.63 | 8.25 | 7.505 | 1201685 | 7.97718167 | DE |
| 4 | 0.45 | 5.79896907216 | 7.76 | 8.305 | 6.71 | 1475805 | 7.58706362 | DE |
| 12 | -0.62 | -7.02151755379 | 8.83 | 9.54 | 6.71 | 1580844 | 8.20934909 | DE |
| 26 | -4.75 | -36.6512345679 | 12.96 | 13.1 | 6.71 | 1342729 | 9.15212138 | DE |
| 52 | -4.69 | -36.3565891473 | 12.9 | 16.3 | 6.71 | 1083335 | 11.20144068 | DE |
| 156 | -14.92 | -64.504971898 | 23.13 | 26.87 | 6.71 | 836944 | 15.34765694 | DE |
| 260 | -2.89 | -26.036036036 | 11.1 | 26.87 | 6.71 | 844147 | 16.89905913 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 8.045 | -0.08 | -0.98 | 8.145 | 8.22 | 7.96 | 860679 |
| 1745598600 | 8.125 | 0.18 | 2.27 | 7.94 | 8.235 | 7.91 | 1612345 |
| 1745512200 | 7.945 | 0.06 | 0.70 | 7.895 | 8.08 | 7.88 | 1198940 |
| 1745425800 | 7.89 | 0.05 | 0.64 | 7.925 | 8.005 | 7.8 | 1247991 |
| 1745339400 | 7.84 | 0.2 | 2.62 | 7.63 | 7.84 | 7.505 | 1088470 |
| 1744907400 | 7.64 | -0.04 | -0.46 | 7.645 | 7.685 | 7.555 | 812189 |
| 1744821000 | 7.675 | 0.12 | 1.59 | 7.525 | 7.705 | 7.455 | 865341 |
| 1744734600 | 7.555 | 0.18 | 2.37 | 7.385 | 7.595 | 7.375 | 952628 |
| 1744648200 | 7.38 | -0.08 | -1.07 | 7.595 | 7.595 | 7.34 | 1345157 |
| 1744389000 | 7.46 | 0.36 | 5.00 | 7.295 | 7.545 | 7.25 | 1823381 |
| 1744302600 | 7.105 | 0.17 | 2.38 | 7.49 | 7.51 | 7.105 | 897081 |
| 1744216200 | 6.94 | -0.28 | -3.81 | 7.075 | 7.075 | 6.81 | 1318484 |
| 1744129800 | 7.215 | 0.33 | 4.79 | 6.955 | 7.31 | 6.78 | 1674668 |
| 1744043400 | 6.885 | -1.05 | -13.18 | 7.08 | 7.2 | 6.71 | 2824181 |
| 1743787800 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743701400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743615000 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743528600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743442200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743183000 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743096600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1743010200 | 7.93 | 0.02 | 0.32 | 7.9 | 7.975 | 7.815 | 1582089 |
| 1742923800 | 7.905 | -0.08 | -0.94 | 7.98 | 8.135 | 7.885 | 1373971 |
| 1742837400 | 7.98 | -0.21 | -2.50 | 8.19 | 8.35 | 7.975 | 1051978 |
| 1742578200 | 8.185 | -0.18 | -2.09 | 8.35 | 8.4 | 8.18 | 2822121 |
| 1742491800 | 8.36 | 0.13 | 1.58 | 8.25 | 8.43 | 8.2449999 | 1140104 |
| 1742405400 | 8.23 | -0.18 | -2.08 | 8.4 | 8.4 | 8.225 | 1072214 |
| 1742319000 | 8.405 | -0.05 | -0.59 | 8.485 | 8.57 | 8.385 | 1055473 |
| 1742232600 | 8.455 | 0.13 | 1.56 | 8.375 | 8.5399999 | 8.345 | 982351 |
| 1741973400 | 8.325 | -0.02 | -0.24 | 8.34 | 8.345 | 8.095 | 1642336 |
| 1741887000 | 8.345 | -0.12 | -1.42 | 8.4949999 | 8.64 | 8.23 | 1491206 |
| 1741800600 | 8.465 | -0.2 | -2.25 | 8.65 | 8.72 | 8.365 | 1910161 |
| 1741714200 | 8.66 | 0.31 | 3.71 | 8.4 | 8.685 | 8.4 | 1641222 |
| 1741627800 | 8.35 | 0.12 | 1.46 | 8.27 | 8.42 | 8.17 | 1623730 |
| 1741368600 | 8.23 | 0.29 | 3.59 | 8.1 | 8.285 | 7.995 | 1755669 |
| 1741282200 | 7.945 | -0.24 | -2.87 | 8.01 | 8.1 | 7.78 | 2353241 |
| 1741195800 | 8.18 | -0.16 | -1.86 | 8.27 | 8.365 | 8.13 | 1430986 |
| 1741109400 | 8.335 | -0.08 | -0.89 | 8.4 | 8.56 | 8.23 | 1120611 |
| 1741023000 | 8.41 | -0.18 | -2.04 | 8.565 | 8.6649999 | 8.315 | 1338011 |
| 1740763800 | 8.585 | 0.27 | 3.19 | 8.375 | 8.795 | 8.22 | 5195402 |
| 1740677400 | 8.32 | -1.13 | -11.91 | 8.8 | 8.955 | 7.935 | 6606230 |
| 1740591000 | 9.445 | 0.17 | 1.83 | 9.285 | 9.5399999 | 9.27 | 1642043 |
| 1740504600 | 9.275 | 0.06 | 0.71 | 9.195 | 9.52 | 9.185 | 1800770 |
| 1740418200 | 9.21 | 0.31 | 3.48 | 8.99 | 9.355 | 8.98 | 1306362 |
| 1740159000 | 8.9 | 0.05 | 0.56 | 8.815 | 8.96 | 8.785 | 953834 |
| 1740072600 | 8.85 | 0.16 | 1.90 | 8.69 | 8.85 | 8.6649999 | 1418036 |
| 1739986200 | 8.685 | 0.21 | 2.42 | 8.605 | 8.825 | 8.605 | 1298186 |
| 1739899800 | 8.48 | -0.16 | -1.80 | 8.655 | 8.685 | 8.48 | 1266555 |
| 1739813400 | 8.635 | -0.07 | -0.80 | 8.7 | 8.7 | 8.575 | 791353 |
| 1739554200 | 8.705 | 0.09 | 0.99 | 8.63 | 8.81 | 8.615 | 1217930 |
| 1739467800 | 8.6199999 | 0.14 | 1.71 | 8.55 | 8.735 | 8.475 | 995932 |
| 1739381400 | 8.475 | -0.08 | -0.88 | 8.58 | 8.71 | 8.365 | 1382508 |
| 1739295000 | 8.55 | -0.23 | -2.62 | 8.78 | 8.84 | 8.55 | 1120114 |
| 1739208600 | 8.78 | 0.32 | 3.78 | 8.5 | 8.78 | 8.5 | 1185920 |
| 1738949400 | 8.46 | -0.38 | -4.30 | 8.7 | 8.885 | 8.425 | 2219291 |
| 1738863000 | 8.84 | -0.3 | -3.28 | 9.08 | 9.18 | 8.81 | 1107094 |
| 1738776600 | 9.14 | 0.13 | 1.44 | 9.09 | 9.18 | 8.945 | 926128 |
| 1738690200 | 9.01 | 0.16 | 1.87 | 8.83 | 9.01 | 8.77 | 885020 |
| 1738603800 | 8.845 | -0.19 | -2.10 | 8.885 | 8.975 | 8.78 | 837319 |
| 1738344600 | 9.035 | -0.01 | -0.11 | 9.0399999 | 9.14 | 8.98 | 974954 |
| 1738258200 | 9.045 | 0.11 | 1.17 | 8.93 | 9.14 | 8.895 | 814508 |
| 1738171800 | 8.94 | 0.04 | 0.39 | 8.94 | 9.055 | 8.78 | 818258 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
