EDP S.A. EDP
EURONEXT · Portekiz · Kamu Hizmetleri
€4,81-0,03 (-%0,62)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,81 | -%0,74 | €4,80 | €4,81 | €4,76 | 2,07M |
| 2026-09-30 | €4,84 | +%1,36 | €4,81 | €4,90 | €4,81 | 10,67M |
| 2026-09-29 | €4,78 | -%0,87 | €4,82 | €4,85 | €4,76 | 7,40M |
| 2026-09-28 | €4,82 | -%0,39 | €4,88 | €4,88 | €4,82 | 7,45M |
| 2026-09-25 | €4,84 | +%0,94 | €4,80 | €4,87 | €4,80 | 8,65M |
| 2026-09-24 | €4,79 | +%0,63 | €4,76 | €4,80 | €4,75 | 10,19M |
| 2026-09-23 | €4,76 | -%1,87 | €4,84 | €4,85 | €4,76 | 11,42M |
| 2026-09-22 | €4,86 | +%0,85 | €4,82 | €4,88 | €4,81 | 7,26M |
| 2026-09-21 | €4,81 | +%0,15 | €4,80 | €4,82 | €4,76 | 8,33M |
| 2026-09-18 | €4,81 | -%0,93 | €4,84 | €4,85 | €4,79 | 15,92M |
| 2026-09-17 | €4,85 | +%2,15 | €4,74 | €4,85 | €4,74 | 9,41M |
| 2026-09-16 | €4,75 | +%2,15 | €4,65 | €4,75 | €4,63 | 10,10M |
| 2026-09-15 | €4,65 | +%0,80 | €4,61 | €4,67 | €4,57 | 7,96M |
| 2026-09-14 | €4,61 | -%3,82 | €4,78 | €4,78 | €4,60 | 12,71M |
| 2026-09-11 | €4,80 | +%0,23 | €4,83 | €4,84 | €4,78 | 8,59M |
| 2026-09-10 | €4,78 | +%1,29 | €4,74 | €4,81 | €4,74 | 7,43M |
| 2026-09-09 | €4,72 | -%0,42 | €4,74 | €4,82 | €4,72 | 8,41M |
| 2026-09-08 | €4,74 | +%1,15 | €4,67 | €4,74 | €4,66 | 6,36M |
| 2026-09-07 | €4,69 | +%0,88 | €4,64 | €4,72 | €4,64 | 6,94M |
| 2026-09-04 | €4,65 | +%0,35 | €4,62 | €4,65 | €4,59 | 6,56M |
| 2026-09-03 | €4,63 | -%0,73 | €4,68 | €4,69 | €4,58 | 9,25M |
| 2026-09-02 | €4,67 | -%1,12 | €4,72 | €4,74 | €4,64 | 9,24M |
| 2026-09-01 | €4,72 | +%0,90 | €4,76 | €4,82 | €4,70 | 8,35M |
| 2026-08-31 | €4,68 | -%0,43 | €4,71 | €4,74 | €4,68 | 7,24M |
| 2026-08-28 | €4,70 | +%0,69 | €4,70 | €4,74 | €4,69 | 5,43M |
| 2026-08-27 | €4,67 | -%0,68 | €4,70 | €4,71 | €4,63 | 6,49M |
| 2026-08-26 | €4,70 | +%0,28 | €4,69 | €4,71 | €4,66 | 6,51M |
| 2026-08-25 | €4,68 | +%1,06 | €4,65 | €4,70 | €4,64 | 5,83M |
| 2026-08-24 | €4,64 | +%0,39 | €4,62 | €4,64 | €4,59 | 3,95M |
| 2026-08-21 | €4,62 | -%0,65 | €4,65 | €4,68 | €4,62 | 5,81M |
| 2026-08-20 | €4,65 | +%1,20 | €4,63 | €4,65 | €4,61 | 4,75M |
| 2026-08-19 | €4,59 | -%1,42 | €4,66 | €4,67 | €4,59 | 5,82M |
| 2026-08-18 | €4,66 | +%3,17 | €4,57 | €4,68 | €4,57 | 12,72M |
| 2026-08-17 | €4,52 | -%0,64 | €4,55 | €4,56 | €4,52 | 4,96M |
| 2026-08-14 | €4,55 | -%0,22 | €4,56 | €4,56 | €4,50 | 6,48M |
| 2026-08-13 | €4,55 | -%0,33 | €4,57 | €4,59 | €4,53 | 6,69M |
| 2026-08-12 | €4,57 | +%1,06 | €4,55 | €4,61 | €4,54 | 7,88M |
| 2026-08-11 | €4,52 | +%1,25 | €4,49 | €4,55 | €4,49 | 4,65M |
| 2026-08-10 | €4,47 | -%0,22 | €4,48 | €4,51 | €4,46 | 6,03M |
| 2026-08-07 | €4,48 | -%1,06 | €4,54 | €4,54 | €4,46 | 6,02M |
| 2026-08-06 | €4,52 | +%1,28 | €4,50 | €4,55 | €4,49 | 8,57M |
| 2026-08-05 | €4,47 | +%0,27 | €4,48 | €4,51 | €4,46 | 7,34M |
| 2026-08-04 | €4,45 | -%0,34 | €4,45 | €4,50 | €4,43 | 6,59M |
| 2026-08-03 | €4,47 | %0,00 | €4,46 | €4,47 | €4,41 | 7,01M |
| 2026-07-31 | €4,47 | +%0,61 | €4,46 | €4,50 | €4,41 | 8,00M |
| 2026-07-30 | €4,44 | +%0,16 | €4,43 | €4,51 | €4,39 | 7,69M |
| 2026-07-29 | €4,44 | -%1,49 | €4,50 | €4,56 | €4,43 | 6,65M |
| 2026-07-28 | €4,50 | -%0,02 | €4,52 | €4,57 | €4,50 | 10,52M |
| 2026-07-27 | €4,50 | -%2,17 | €4,61 | €4,61 | €4,50 | 7,41M |
| 2026-07-24 | €4,60 | -%0,43 | €4,61 | €4,63 | €4,58 | 5,64M |
| 2026-07-23 | €4,62 | +%0,28 | €4,64 | €4,67 | €4,59 | 7,18M |
| 2026-07-22 | €4,61 | +%1,34 | €4,53 | €4,65 | €4,53 | 8,47M |
| 2026-07-21 | €4,55 | +%0,11 | €4,55 | €4,57 | €4,52 | 6,94M |
| 2026-07-20 | €4,55 | +%0,60 | €4,53 | €4,56 | €4,53 | 5,26M |
| 2026-07-17 | €4,52 | -%0,07 | €4,53 | €4,58 | €4,52 | 10,65M |
| 2026-07-16 | €4,52 | -%1,31 | €4,58 | €4,58 | €4,45 | 7,25M |
| 2026-07-15 | €4,58 | +%0,37 | €4,59 | €4,61 | €4,55 | 6,47M |
| 2026-07-14 | €4,56 | +%1,13 | €4,51 | €4,58 | €4,50 | 4,68M |
| 2026-07-13 | €4,51 | +%0,98 | €4,47 | €4,51 | €4,46 | 4,68M |
| 2026-07-10 | €4,47 | +%0,70 | €4,43 | €4,47 | €4,41 | 6,41M |
| 2026-07-09 | €4,44 | -%1,00 | €4,49 | €4,50 | €4,44 | 4,83M |
| 2026-07-08 | €4,48 | -%1,36 | €4,54 | €4,57 | €4,47 | 7,30M |
| 2026-07-07 | €4,55 | -%0,74 | €4,57 | €4,62 | €4,54 | 7,06M |
| 2026-07-06 | €4,58 | -%2,30 | €4,69 | €4,69 | €4,58 | 10,13M |
| 2026-07-03 | €4,69 | +%2,97 | €4,58 | €4,69 | €4,57 | 9,36M |
| 2026-07-02 | €4,55 | +%1,09 | €4,50 | €4,57 | €4,48 | 7,61M |
| 2026-07-01 | €4,50 | -%1,70 | €4,59 | €4,61 | €4,49 | 7,69M |
| 2026-06-30 | €4,58 | +%0,75 | €4,59 | €4,61 | €4,56 | 8,27M |
| 2026-06-29 | €4,55 | +%1,90 | €4,46 | €4,59 | €4,46 | 8,95M |
| 2026-06-26 | €4,46 | -%0,98 | €4,50 | €4,53 | €4,46 | 7,68M |
| 2026-06-25 | €4,51 | +%2,78 | €4,38 | €4,51 | €4,38 | 18,84M |
| 2026-06-24 | €4,38 | -%1,15 | €4,44 | €4,45 | €4,33 | 12,07M |
| 2026-06-23 | €4,43 | -%0,31 | €4,45 | €4,45 | €4,38 | 9,84M |
| 2026-06-22 | €4,45 | +%0,95 | €4,42 | €4,46 | €4,42 | 8,44M |
| 2026-06-19 | €4,41 | +%0,27 | €4,39 | €4,42 | €4,36 | 23,09M |
| 2026-06-18 | €4,39 | -%0,27 | €4,41 | €4,43 | €4,32 | 11,35M |
| 2026-06-17 | €4,41 | +%0,78 | €4,36 | €4,41 | €4,29 | 13,15M |
| 2026-06-16 | €4,37 | -%1,26 | €4,45 | €4,45 | €4,37 | 10,43M |
| 2026-06-15 | €4,43 | -%0,85 | €4,48 | €4,48 | €4,38 | 9,95M |
| 2026-06-12 | €4,47 | -%0,33 | €4,50 | €4,50 | €4,42 | 9,25M |
| 2026-06-11 | €4,48 | +%2,33 | €4,43 | €4,54 | €4,40 | 12,53M |
| 2026-06-10 | €4,38 | -%0,88 | €4,43 | €4,50 | €4,38 | 9,36M |
| 2026-06-09 | €4,42 | -%0,11 | €4,44 | €4,48 | €4,42 | 8,97M |
| 2026-06-08 | €4,42 | +%0,02 | €4,40 | €4,45 | €4,39 | 9,03M |
| 2026-06-05 | €4,42 | +%1,24 | €4,41 | €4,47 | €4,38 | 7,83M |
| 2026-06-04 | €4,37 | -%2,02 | €4,46 | €4,47 | €4,37 | 7,35M |
| 2026-06-03 | €4,46 | +%1,94 | €4,37 | €4,47 | €4,37 | 10,39M |
| 2026-06-02 | €4,37 | +%0,92 | €4,35 | €4,40 | €4,33 | 7,21M |
| 2026-06-01 | €4,33 | -%0,76 | €4,37 | €4,43 | €4,33 | 5,64M |
| 2026-05-29 | €4,37 | -%1,15 | €4,42 | €4,43 | €4,37 | 23,15M |