Dati storici Energias De Portugal (PK) - EDPFY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,56	31,83	30,18	31,28	92.053	-1,31	-4,15%
1 Mese	31,04	32,5625	30,18	31,28	157.188	-0,79	-2,55%
3 Mesi	36,94	37,15	30,18	32,81	175.862	-6,69	-18,11%
6 Mesi	40,70	46,22	30,18	33,96	91.995	-10,45	-25,68%
1 Anno	42,2801	46,22	30,18	35,80	70.039	-12,03	-28,45%
3 Anni	49,92	57,63	30,18	41,30	47.460	-19,67	-39,40%
5 Anni	50,36	69,49	30,18	44,24	38.179	-20,11	-39,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	30,25	-0,27	-0,88%	30,52	30,52	30,18	121.983
06 Feb 2025	30,52	-1,21	-3,80%	31,44	31,44	30,52	60.164
05 Feb 2025	31,725	0,35	1,10%	31,69	31,83	31,57	106.431
04 Feb 2025	31,38	0,30	0,97%	31,0602	31,52	31,0602	97.719
03 Feb 2025	31,08	-0,39	-1,23%	30,83	31,255	30,76	125.891
31 Gen 2025	31,466	0,17	0,53%	31,56	31,67	31,30	70.061
30 Gen 2025	31,30	0,08	0,26%	31,52	31,75	31,30	62.058
29 Gen 2025	31,22	-0,10	-0,31%	31,098	31,57	31,06	63.265
28 Gen 2025	31,3178	0,38	1,22%	31,54	31,60	31,15	187.599
27 Gen 2025	30,94	0,47	1,54%	31,01	31,01	30,36	141.519
24 Gen 2025	30,47	0,05	0,16%	30,375	30,52	30,37	91.103
23 Gen 2025	30,42	-0,10	-0,33%	30,60	30,61	30,31	103.613
22 Gen 2025	30,52	-1,40	-4,39%	31,14	31,21	30,51	150.966
21 Gen 2025	31,92	-0,48	-1,48%	31,63	32,1468	31,44	197.172
17 Gen 2025	32,40	0,23	0,71%	32,47	32,5625	32,2728	109.183
16 Gen 2025	32,17	-0,04	-0,11%	31,82	32,21	31,74	242.743
15 Gen 2025	32,205	0,38	1,21%	32,30	32,44	31,86	65.166
14 Gen 2025	31,82	0,70	2,24%	31,42	31,8365	31,42	346.976
13 Gen 2025	31,1225	0,67	2,21%	31,1901	31,22	30,88	351.197
10 Gen 2025	30,45	-1,06	-3,36%	31,04	31,04	30,33	413.752
08 Gen 2025	31,51	-1,36	-4,14%	31,68	31,85	31,18	938.115