Premium
Edp Renovaveis SA (EDW)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 4.92676431425 | 7.51 | 8.005 | 7.485 | 1835 | 7.75153252 | DE |
| 4 | -0.07 | -0.880503144654 | 7.95 | 8.2799999 | 6.75 | 9166 | 7.67997505 | DE |
| 12 | -1.14 | -12.6385809313 | 9.02 | 9.55 | 6.75 | 5290 | 8.05262893 | DE |
| 26 | -5.2 | -39.755351682 | 13.08 | 13.24 | 6.75 | 3892 | 8.90313957 | DE |
| 52 | -4.86 | -38.147566719 | 12.74 | 16.25 | 6.75 | 2305 | 9.86977513 | DE |
| 156 | -9.144999 | -53.7151220978 | 17.024999 | 18.645 | 6.75 | 2933 | 12.9367383 | DE |
| 260 | -9.144999 | -53.7151220978 | 17.024999 | 18.645 | 6.75 | 2933 | 12.9367383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 7.845 | -0.07 | -0.88 | 7.995 | 8.005 | 7.845 | 1363 |
| 1745353620 | 7.915 | 0.21 | 2.66 | 7.58 | 7.92 | 7.525 | 2077 |
| 1744921620 | 7.71 | 0.07 | 0.92 | 7.63 | 7.73 | 7.595 | 610 |
| 1744835220 | 7.64 | 0.05 | 0.66 | 7.51 | 7.7 | 7.485 | 2817 |
| 1744748820 | 7.59 | 0.23 | 3.05 | 7.38 | 7.61 | 7.34 | 1334 |
| 1744662420 | 7.365 | -0.27 | -3.47 | 7.495 | 7.58 | 7.28 | 20452 |
| 1744403220 | 7.63 | 0.55 | 7.69 | 7.085 | 7.63 | 6.995 | 12431 |
| 1744316820 | 7.085 | -0.12 | -1.60 | 7.145 | 7.445 | 6.955 | 1983 |
| 1744230420 | 7.2 | -0.07 | -0.89 | 7.095 | 7.3 | 6.86 | 3669 |
| 1744144020 | 7.265 | 0.31 | 4.46 | 7.045 | 7.265 | 6.8 | 3485 |
| 1744057620 | 6.955 | -0.48 | -6.46 | 7.06 | 7.14 | 6.75 | 9022 |
| 1743798420 | 7.435 | -0.77 | -9.38 | 8.17 | 8.22 | 7.25 | 13382 |
| 1743712020 | 8.205 | 0.47 | 6.08 | 7.595 | 8.2799999 | 7.595 | 33753 |
| 1743625620 | 7.735 | -0.07 | -0.90 | 7.825 | 7.825 | 7.695 | 21038 |
| 1743539220 | 7.805 | 0.02 | 0.32 | 7.78 | 7.85 | 7.67 | 1616 |
| 1743452820 | 7.78 | -0.22 | -2.75 | 7.92 | 7.93 | 7.68 | 15385 |
| 1743197220 | 8 | 0.13 | 1.65 | 7.83 | 8.15 | 7.83 | 3659 |
| 1743110820 | 7.87 | 0.01 | 0.19 | 7.905 | 7.985 | 7.835 | 1493 |
| 1743024420 | 7.855 | -0.1 | -1.19 | 7.95 | 7.985 | 7.825 | 12565 |
| 1742938020 | 7.95 | -0.07 | -0.81 | 8.01 | 8.085 | 7.9 | 3144 |
| 1742851620 | 8.015 | -0.2 | -2.43 | 8.1999999 | 8.295 | 8 | 3556 |
| 1742592420 | 8.215 | -0.18 | -2.14 | 8.385 | 8.385 | 8.185 | 2273 |
| 1742506020 | 8.395 | 0.14 | 1.63 | 8.255 | 8.395 | 8.255 | 11286 |
| 1742419620 | 8.26 | -0.11 | -1.26 | 8.33 | 8.375 | 8.19 | 749 |
| 1742333220 | 8.365 | -0.09 | -1.06 | 8.475 | 8.57 | 8.36 | 1278 |
| 1742246820 | 8.455 | 0.01 | 0.12 | 8.4149999 | 8.5399999 | 8.2899999 | 3953 |
| 1741987620 | 8.445 | 0.16 | 1.93 | 8.41 | 8.445 | 8.135 | 5630 |
| 1741901220 | 8.285 | -0.15 | -1.72 | 8.41 | 8.535 | 8.23 | 512 |
| 1741814820 | 8.43 | -0.27 | -3.05 | 8.76 | 8.765 | 8.4049999 | 1091 |
| 1741728420 | 8.695 | 0.32 | 3.76 | 8.4949999 | 8.7799999 | 8.4949999 | 5321 |
| 1741642020 | 8.38 | 0.04 | 0.54 | 8.25 | 8.4149999 | 8.25 | 3028 |
| 1741382820 | 8.335 | 0.48 | 6.11 | 7.8 | 8.335 | 7.8 | 3870 |
| 1741296420 | 7.855 | -0.43 | -5.19 | 8.315 | 8.315 | 7.795 | 8458 |
| 1741210020 | 8.285 | -0.19 | -2.18 | 8.535 | 8.535 | 8.15 | 4787 |
| 1741123620 | 8.47 | 0.15 | 1.80 | 8.35 | 8.485 | 8.25 | 592 |
| 1741037220 | 8.32 | -0.31 | -3.54 | 8.645 | 8.645 | 8.32 | 2963 |
| 1740778020 | 8.625 | 0.32 | 3.92 | 8.27 | 8.795 | 8.2449999 | 7490 |
| 1740691620 | 8.3 | -1.1 | -11.66 | 9.395 | 9.395 | 7.965 | 14618 |
| 1740605220 | 9.395 | 0 | 0.00 | 9.5 | 9.55 | 9.265 | 2479 |
| 1740518820 | 9.395 | 0.15 | 1.68 | 9.22 | 9.51 | 9.22 | 3257 |
| 1740432420 | 9.24 | 0.3 | 3.30 | 8.98 | 9.33 | 8.9049999 | 2121 |
| 1740173220 | 8.945 | 0.04 | 0.51 | 8.91 | 8.945 | 8.835 | 799 |
| 1740086820 | 8.9 | 0.2 | 2.30 | 8.685 | 8.9 | 8.6649999 | 4633 |
| 1740000420 | 8.6999999 | 0.27 | 3.20 | 8.715 | 8.7899999 | 8.6999999 | 4530 |
| 1739914020 | 8.43 | -0.23 | -2.66 | 8.69 | 8.69 | 8.43 | 771 |
| 1739827620 | 8.66 | 0.06 | 0.70 | 8.68 | 8.69 | 8.61 | 2362 |
| 1739568420 | 8.6 | -0.05 | -0.58 | 8.625 | 8.7899999 | 8.6 | 6324 |
| 1739482020 | 8.65 | 0.08 | 0.93 | 8.595 | 8.73 | 8.52 | 899 |
| 1739395620 | 8.57 | 0.04 | 0.41 | 8.61 | 8.66 | 8.435 | 1092 |
| 1739309220 | 8.535 | -0.21 | -2.35 | 8.815 | 8.815 | 8.535 | 3416 |
| 1739222820 | 8.74 | 0.23 | 2.76 | 8.51 | 8.8249999 | 8.51 | 2786 |
| 1738963620 | 8.505 | -0.37 | -4.17 | 8.88 | 8.88 | 8.465 | 4616 |
| 1738877220 | 8.875 | -0.33 | -3.59 | 9.23 | 9.23 | 8.8 | 1743 |
| 1738790820 | 9.205 | 0.27 | 3.02 | 8.98 | 9.205 | 8.965 | 358 |
| 1738704420 | 8.935 | 0.01 | 0.06 | 8.895 | 8.935 | 8.84 | 2364 |
| 1738618020 | 8.93 | -0.12 | -1.33 | 8.9 | 8.935 | 8.7899999 | 2917 |
| 1738358820 | 9.05 | -0.07 | -0.77 | 9.17 | 9.17 | 9 | 1036 |
| 1738272420 | 9.1199999 | 0.13 | 1.39 | 9.02 | 9.1199999 | 8.97 | 4399 |
| 1738186020 | 8.9949999 | 0.02 | 0.28 | 9.02 | 9.02 | 8.815 | 427 |
| 1738099620 | 8.97 | 0.24 | 2.75 | 8.715 | 9.09 | 8.715 | 1201 |
| 1738013220 | 8.73 | 0.01 | 0.06 | 8.71 | 9 | 8.64 | 3566 |
| 1737754020 | 8.725 | 0 | 0.00 | 8.7449999 | 8.845 | 8.725 | 1962 |
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
