Dati storici Edp Renovaveis - EDPR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	12,41	13,35	12,35	12,87	896.530	0,56	4,51%
1 Mese	13,035	13,35	11,91	12,56	948.337	-0,065	-0,50%
3 Mesi	15,565	15,685	11,91	13,39	944.622	-2,60	-16,67%
6 Mesi	14,405	18,73	11,91	14,88	868.911	-1,44	-9,96%
1 Anno	20,56	20,91	11,91	16,11	796.722	-7,59	-36,92%
3 Anni	20,06	26,87	11,91	19,41	785.364	-7,09	-35,34%
5 Anni	8,70	26,87	8,12	18,23	677.514	4,27	49,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Apr 2024	12,79	-0,04	-0,31%	12,82	13,13	12,55	910.041
16 Apr 2024	12,83	0,08	0,63%	12,64	13,09	12,61	606.179
15 Apr 2024	12,75	-0,36	-2,75%	13,17	13,27	12,75	720.158
12 Apr 2024	13,11	0,30	2,34%	12,89	13,35	12,81	995.608
11 Apr 2024	12,81	0,38	3,06%	12,41	13,11	12,35	1.250.666
10 Apr 2024	12,43	-0,07	-0,56%	12,59	12,90	12,17	1.283.284
09 Apr 2024	12,50	0,34	2,80%	12,15	12,50	12,02	1.019.053
08 Apr 2024	12,16	0,16	1,33%	12,00	12,21	11,92	823.266
05 Apr 2024	12,00	-0,35	-2,83%	12,30	12,41	11,91	1.171.211
04 Apr 2024	12,35	0,04	0,32%	12,38	12,45	12,16	1.044.959
03 Apr 2024	12,31	-0,08	-0,65%	12,40	12,40	12,05	1.093.632
02 Apr 2024	12,39	-0,16	-1,24%	12,54	12,78	12,39	1.293.672
28 Mar 2024	12,545	-0,36	-2,79%	12,90	12,905	12,545	1.249.744
27 Mar 2024	12,905	0,36	2,87%	12,60	12,98	12,435	854.937
26 Mar 2024	12,545	-0,03	-0,20%	12,58	12,655	12,40	617.821
25 Mar 2024	12,57	-0,38	-2,93%	12,90	12,90	12,475	666.086
22 Mar 2024	12,95	0,28	2,21%	12,65	13,13	12,62	651.123
21 Mar 2024	12,67	-0,22	-1,67%	13,035	13,15	12,63	818.617
20 Mar 2024	12,885	0,22	1,74%	12,70	12,985	12,58	395.322
19 Mar 2024	12,665	-0,33	-2,54%	12,96	12,975	12,61	1.002.242
18 Mar 2024	12,995	-0,16	-1,18%	12,96	13,14	12,76	737.888