Saturday, 20 April 2024
ENERGIAS DE PORTUGAL SA EUR1
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 4.140 | 4.178 | 4.088 | 4.091 | 2,099,886 |
| 13/10/22 | 4.045 | 4.145 | 4.012 | 4.042 | 4,037,131 |
| 12/10/22 | 4.180 | 4.229 | 4.085 | 4.092 | 3,672,019 |
| 11/10/22 | 4.299 | 4.320 | 4.197 | 4.251 | 7,582,245 |
| 10/10/22 | 4.375 | 4.401 | 4.299 | 4.328 | 881,578 |
| 07/10/22 | 4.426 | 4.446 | 4.384 | 4.426 | 469,730 |
| 06/10/22 | 4.509 | 4.520 | 4.406 | 4.417 | 389,950 |
| 05/10/22 | 4.532 | 4.548 | 4.483 | 4.483 | 2,067,241 |
| 04/10/22 | 4.559 | 4.594 | 4.504 | 4.508 | 1,768,847 |
| 03/10/22 | 4.499 | 4.570 | 4.440 | 4.544 | 1,263,551 |
| 30/09/22 | 4.471 | 4.503 | 4.440 | 4.471 | 3,170,497 |
| 29/09/22 | 4.511 | 4.538 | 4.456 | 4.462 | 1,704,594 |
| 28/09/22 | 4.519 | 4.587 | 4.460 | 4.562 | 2,605,738 |
| 26/09/22 | 4.696 | 4.736 | 4.605 | 4.648 | 2,544,131 |
| 23/09/22 | 4.774 | 4.822 | 4.642 | 4.723 | 2,144,727 |
| 22/09/22 | 4.901 | 4.952 | 4.808 | 4.848 | 2,182,271 |
| 21/09/22 | 4.908 | 4.959 | 4.890 | 4.958 | 3,865,218 |
| 20/09/22 | 4.986 | 5.046 | 4.857 | 4.882 | 3,023,338 |
| 19/09/22 | 4.983 | 4.995 | 4.847 | 4.898 | 1,033,362 |
| 16/09/22 | 4.927 | 5.014 | 4.912 | 4.981 | 2,017,289 |
| 15/09/22 | 4.944 | 4.971 | 4.877 | 4.893 | 2,830,519 |
| 14/09/22 | 4.964 | 4.984 | 4.930 | 4.964 | 814,136 |
| 13/09/22 | 4.968 | 5.048 | 4.953 | 5.023 | 2,576,323 |
| 12/09/22 | 4.957 | 4.976 | 4.923 | 4.957 | 820,852 |
| 09/09/22 | 4.956 | 4.989 | 4.906 | 4.956 | 1,177,920 |
| 08/09/22 | 4.929 | 4.966 | 4.853 | 4.927 | 2,139,806 |
| 07/09/22 | 4.753 | 5.050 | 4.737 | 4.924 | 2,344,227 |
| 06/09/22 | 4.811 | 4.830 | 4.770 | 4.811 | 1,113,585 |
| 05/09/22 | 4.718 | 4.812 | 4.713 | 4.769 | 398,482 |
| 02/09/22 | 4.706 | 4.765 | 4.677 | 4.754 | 1,746,271 |
| 01/09/22 | 4.731 | 4.806 | 4.708 | 4.781 | 3,302,193 |
| 31/08/22 | 4.865 | 4.907 | 4.725 | 4.765 | 2,834,430 |
| 30/08/22 | 5.019 | 5.048 | 4.857 | 4.857 | 6,418,898 |
| 26/08/22 | 5.195 | 5.198 | 5.108 | 5.138 | 14,634,778 |
| 25/08/22 | 5.204 | 5.206 | 5.151 | 5.151 | 505,532 |
| 24/08/22 | 5.144 | 5.166 | 5.118 | 5.144 | 1,089,796 |
| 23/08/22 | 5.165 | 5.184 | 5.118 | 5.165 | 2,648,654 |
| 22/08/22 | 5.126 | 5.175 | 5.102 | 5.126 | 870,813 |
| 19/08/22 | 5.131 | 5.176 | 5.104 | 5.131 | 1,798,402 |
| 18/08/22 | 5.130 | 5.208 | 5.090 | 5.130 | 837,390 |
| 17/08/22 | 5.128 | 5.174 | 5.098 | 5.128 | 1,308,369 |
| 16/08/22 | 5.096 | 5.130 | 5.033 | 5.096 | 1,064,923 |
| 15/08/22 | 4.973 | 5.060 | 4.972 | 5.026 | 655,462 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |