Premium
Energias De Portugal SA (PK) (EDPFY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.855 | -2.55528989839 | 33.46 | 34 | 31.75 | 46196 | 32.5028157 | CS |
| 4 | 0.915 | 2.88734616598 | 31.69 | 34 | 29.88 | 87370 | 31.26883243 | CS |
| 12 | -1.4125 | -4.15227456456 | 34.0175 | 34.0175 | 29.88 | 165738 | 31.93717629 | CS |
| 26 | -11.465 | -26.0154299977 | 44.07 | 46.22 | 29.88 | 102672 | 33.37422493 | CS |
| 52 | -7.995 | -19.6921182266 | 40.6 | 46.22 | 29.88 | 72922 | 35.21448291 | CS |
| 156 | -13.025 | -28.5448170064 | 45.63 | 57.63 | 29.88 | 48401 | 40.77227941 | CS |
| 260 | -19.095 | -36.9342359768 | 51.7 | 69.49 | 29.88 | 39342 | 43.8415694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 32.604999 | -0.04 | -0.11 | 32.509999 | 32.68 | 32.47 | 70324 |
| 1741126800 | 32.64 | 0.5 | 1.56 | 32.34 | 32.74 | 32.295 | 58576 |
| 1741040760 | 32.14 | -0.25 | -0.77 | 32.561999 | 32.561999 | 31.96 | 51983 |
| 1740781260 | 32.39 | 0.4 | 1.25 | 32.46 | 32.46 | 32.15 | 43293 |
| 1740695340 | 31.99 | -1.22 | -3.67 | 32.27 | 32.27 | 31.75 | 31832 |
| 1740608400 | 33.21 | -0.26 | -0.78 | 33.46 | 34 | 33.21 | 45296 |
| 1740522480 | 33.47 | 0.68 | 2.07 | 33.2 | 33.6 | 33.17 | 86832 |
| 1740435600 | 32.79 | 1.11 | 3.50 | 32.45 | 32.95 | 32.39 | 98640 |
| 1740176400 | 31.68 | 0.04 | 0.13 | 31.57 | 31.77 | 31.5 | 38953 |
| 1740090480 | 31.64 | 0.72 | 2.33 | 31.32 | 31.67 | 31.26 | 121942 |
| 1740003960 | 30.92 | 0.62 | 2.05 | 30.775 | 31.15 | 30.775 | 153725 |
| 1739917740 | 30.3 | -0.56 | -1.81 | 30.29 | 30.42 | 30.2 | 110195 |
| 1739572020 | 30.86 | 0.49 | 1.61 | 30.71 | 30.9 | 30.7 | 57975 |
| 1739485320 | 30.37 | 0.25 | 0.83 | 30.33 | 30.465 | 30.05 | 134199 |
| 1739398920 | 30.12 | -0.16 | -0.53 | 30.05 | 30.212 | 29.88 | 92272 |
| 1739312940 | 30.28 | -0.49 | -1.59 | 30.31 | 30.32 | 29.9125 | 68166 |
| 1739226000 | 30.77 | 0.52 | 1.72 | 30.4 | 30.78 | 30.35 | 177576 |
| 1738967160 | 30.25 | -0.27 | -0.88 | 30.52 | 30.52 | 30.18 | 121983 |
| 1738880400 | 30.52 | -1.21 | -3.80 | 31.44 | 31.44 | 30.52 | 60164 |
| 1738794000 | 31.725 | 0.35 | 1.10 | 31.69 | 31.83 | 31.57 | 106431 |
| 1738708080 | 31.38 | 0.3 | 0.97 | 31.0602 | 31.52 | 31.0602 | 97719 |
| 1738621740 | 31.08 | -0.39 | -1.23 | 30.83 | 31.255 | 30.76 | 125891 |
| 1738362000 | 31.466 | 0.17 | 0.53 | 31.56 | 31.67 | 31.3 | 70061 |
| 1738276080 | 31.3 | 0.08 | 0.26 | 31.52 | 31.75 | 31.3 | 62058 |
| 1738189740 | 31.22 | -0.1 | -0.31 | 31.098 | 31.57 | 31.06 | 63265 |
| 1738103280 | 31.3178 | 0.38 | 1.22 | 31.54 | 31.6 | 31.15 | 187599 |
| 1738016820 | 30.94 | 0.47 | 1.54 | 31.01 | 31.01 | 30.36 | 141519 |
| 1737757440 | 30.47 | 0.05 | 0.16 | 30.375 | 30.52 | 30.37 | 91103 |
| 1737671220 | 30.42 | -0.1 | -0.33 | 30.6 | 30.61 | 30.31 | 103613 |
| 1737584640 | 30.52 | -1.4 | -4.39 | 31.14 | 31.21 | 30.51 | 150966 |
| 1737498540 | 31.92 | -0.48 | -1.48 | 31.63 | 32.1468 | 31.44 | 197172 |
| 1737152880 | 32.4 | 0.23 | 0.71 | 32.47 | 32.5625 | 32.272799 | 109183 |
| 1737066420 | 32.17 | -0.04 | -0.11 | 31.82 | 32.21 | 31.74 | 242743 |
| 1736979720 | 32.205 | 0.38 | 1.21 | 32.299999 | 32.439999 | 31.86 | 65166 |
| 1736893380 | 31.82 | 0.7 | 2.24 | 31.42 | 31.8365 | 31.42 | 346976 |
| 1736806800 | 31.1225 | 0.67 | 2.21 | 31.1901 | 31.22 | 30.88 | 351197 |
| 1736547720 | 30.45 | -1.06 | -3.36 | 31.04 | 31.04 | 30.33 | 413752 |
| 1736375340 | 31.51 | -1.36 | -4.14 | 31.68 | 31.85 | 31.18 | 938115 |
| 1736288940 | 32.869999 | 0.08 | 0.24 | 33.02 | 33.18 | 32.71 | 326251 |
| 1736202360 | 32.79 | -0.32 | -0.97 | 32.6 | 33.369999 | 32.57 | 206612 |
| 1735942980 | 33.11 | 0.59 | 1.81 | 32.92 | 33.189999 | 32.904 | 132850 |
| 1735856700 | 32.52 | 0.34 | 1.06 | 32.49 | 32.74 | 32.35 | 126027 |
| 1735683960 | 32.18 | -0.04 | -0.12 | 31.7501 | 32.43 | 31.7501 | 99372 |
| 1735597740 | 32.22 | -0.29 | -0.89 | 32.2501 | 32.4 | 32 | 167602 |
| 1735338000 | 32.509999 | -0.24 | -0.73 | 32.36 | 32.799999 | 32.299999 | 222611 |
| 1735252020 | 32.75 | -0.17 | -0.52 | 32.610999 | 33.07 | 32.409999 | 138502 |
| 1735078200 | 32.92 | 0.31 | 0.95 | 31.62 | 33.11 | 31.62 | 126337 |
| 1734992400 | 32.61 | 0.28 | 0.87 | 32.4 | 32.61 | 32.284999 | 178323 |
| 1734733200 | 32.33 | 0.25 | 0.78 | 32.02 | 32.47 | 31.948 | 187733 |
| 1734646800 | 32.08 | -0.37 | -1.14 | 32.34 | 32.429 | 32.08 | 169207 |
| 1734560940 | 32.45 | -1.01 | -3.03 | 33.07 | 33.259999 | 32.45 | 268708 |
| 1734474360 | 33.463 | 0.28 | 0.85 | 33.3155 | 33.655 | 33.3155 | 258276 |
| 1734388140 | 33.18 | 0.05 | 0.15 | 33.02 | 33.4 | 32.985 | 688073 |
| 1734128940 | 33.13 | -0.55 | -1.63 | 33.229999 | 33.28 | 33.064999 | 169278 |
| 1734042480 | 33.68 | -0.16 | -0.47 | 33.8599 | 33.9 | 33.59 | 123245 |
| 1733955900 | 33.84 | -0.15 | -0.44 | 34.0175 | 34.0175 | 33.72 | 108449 |
| 1733869200 | 33.99 | 0.13 | 0.38 | 34.13 | 34.13 | 33.97 | 138693 |
| 1733782800 | 33.86 | -0.49 | -1.43 | 34.12 | 34.24 | 33.86 | 122621 |
| 1733523600 | 34.35 | -0.29 | -0.84 | 34.667 | 34.72 | 34.21 | 137028 |
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
