Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,033.75
-2.00(-0.05%)
Dow Futures
32,742.00
-32.00(-0.10%)
Nasdaq Futures
12,867.50
+0.25(+0.00%)
Russell 2000 Futures
1,793.10
-0.20(-0.01%)
Crude Oil
69.50
+0.17(+0.25%)
Gold
1,948.20
+7.10(+0.37%)

Advertisement

EDP Renováveis, S.A. (0ML1.IL)

IOB - IOB Delayed Price. Currency in EUR

19.90

-0.29

(-1.41%)

At close: 06:08PM GMT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	-	-	-	-	-	-
Mar 20, 2023	19.99	20.44	19.88	20.18	20.18	250,498
Mar 17, 2023	20.38	20.50	19.64	19.91	19.91	771,540
Mar 16, 2023	20.47	20.69	20.01	20.63	20.63	1,067,671
Mar 15, 2023	20.77	20.82	20.13	20.77	20.77	616,773
Mar 14, 2023	20.28	20.77	20.21	20.58	20.58	295,805
Mar 13, 2023	20.15	20.41	19.71	20.24	20.24	350,072
Mar 10, 2023	20.16	20.27	20.00	20.16	20.16	483,049
Mar 09, 2023	20.18	20.24	19.91	20.13	20.13	240,606
Mar 08, 2023	20.25	20.43	20.03	20.25	20.25	1,308,659
Mar 07, 2023	20.31	20.68	20.02	20.15	20.15	2,032,782
Mar 06, 2023	20.82	21.28	20.17	20.17	20.17	1,159,026
Mar 03, 2023	21.19	21.46	20.86	20.88	20.88	689,332
Mar 02, 2023	20.39	20.38	19.30	20.39	20.39	1,493,992
Mar 01, 2023	19.20	19.55	19.03	19.20	19.20	3,158,455
Feb 28, 2023	19.36	19.79	19.17	19.33	19.33	1,260,752
Feb 27, 2023	19.75	19.83	19.54	19.75	19.75	427,896
Feb 24, 2023	19.53	20.10	19.47	19.79	19.79	409,402
Feb 23, 2023	19.63	19.77	19.16	19.41	19.41	605,446
Feb 22, 2023	20.06	20.29	19.20	19.41	19.41	661,871
Feb 21, 2023	19.92	20.41	19.92	20.18	20.18	357,655
Feb 20, 2023	19.75	20.07	19.70	19.99	19.99	627,620
Feb 17, 2023	19.81	20.07	19.76	19.83	19.83	491,955
Feb 16, 2023	19.93	20.07	19.68	19.92	19.92	778,951
Feb 15, 2023	19.30	19.66	19.18	19.30	19.30	407,929
Feb 14, 2023	19.85	19.88	19.27	19.42	19.42	577,476
Feb 13, 2023	19.77	20.05	19.65	19.77	19.77	724,548
Feb 10, 2023	19.93	20.07	19.67	20.06	20.06	206,873
Feb 09, 2023	19.91	20.13	19.75	19.91	19.91	306,596
Feb 08, 2023	19.99	20.16	19.75	19.99	19.99	774,687
Feb 07, 2023	20.14	20.20	19.77	19.90	19.90	376,107
Feb 06, 2023	19.94	20.18	19.82	19.94	19.94	262,344
Feb 03, 2023	20.22	20.40	19.77	19.96	19.96	203,789
Feb 02, 2023	20.12	20.58	19.99	20.55	20.55	668,942
Feb 01, 2023	20.10	20.17	19.77	19.84	19.84	878,537
Jan 31, 2023	20.30	20.29	19.89	20.08	20.08	348,546
Jan 30, 2023	20.38	20.62	20.00	20.17	20.17	151,879
Jan 27, 2023	20.83	21.03	20.54	20.61	20.61	636,345
Jan 26, 2023	20.54	21.09	20.52	20.76	20.76	366,615
Jan 25, 2023	20.35	20.52	20.14	20.35	20.35	184,376
Jan 24, 2023	20.64	20.69	20.27	20.41	20.41	216,668
Jan 23, 2023	20.75	20.85	20.31	20.53	20.53	358,028
Jan 20, 2023	20.45	20.58	20.27	20.45	20.45	1,118,451
Jan 19, 2023	20.89	21.19	20.41	20.44	20.44	960,923
Jan 18, 2023	21.53	21.57	21.16	21.30	21.30	284,935
Jan 17, 2023	21.48	21.50	21.05	21.48	21.48	206,421
Jan 16, 2023	21.61	21.73	21.42	21.61	21.61	284,116
Jan 13, 2023	21.67	21.77	21.50	21.67	21.67	239,940
Jan 12, 2023	21.60	21.83	21.41	21.60	21.60	372,894
Jan 11, 2023	20.72	21.65	20.68	21.58	21.58	216,852
Jan 10, 2023	20.38	20.77	20.33	20.64	20.64	233,240
Jan 09, 2023	20.34	20.55	20.18	20.34	20.34	522,580
Jan 06, 2023	19.93	20.26	19.79	20.16	20.16	294,454
Jan 05, 2023	20.57	20.79	20.10	20.36	20.36	228,396
Jan 04, 2023	20.91	20.96	20.58	20.68	20.68	205,040
Jan 03, 2023	20.91	21.03	20.51	20.69	20.69	196,630
Dec 30, 2022	20.82	20.90	20.58	20.82	20.82	91,554
Dec 29, 2022	20.65	20.95	20.56	20.65	20.65	67,990
Dec 28, 2022	20.69	20.86	20.62	20.69	20.69	150,541
Dec 23, 2022	20.75	21.02	20.71	20.96	20.96	73,340
Dec 22, 2022	21.22	21.29	20.92	21.01	21.01	217,712
Dec 21, 2022	21.17	21.24	20.73	20.92	20.92	355,389
Dec 20, 2022	21.13	21.60	20.91	21.13	21.13	88,201
Dec 19, 2022	21.40	21.65	21.34	21.62	21.62	66,584
Dec 16, 2022	21.25	21.56	20.79	21.26	21.26	436,134
Dec 15, 2022	21.88	22.04	21.52	21.62	21.62	220,314
Dec 14, 2022	22.27	22.32	22.08	22.27	22.27	290,910
Dec 13, 2022	21.69	22.91	21.28	22.15	22.15	282,501
Dec 12, 2022	21.53	22.13	21.47	22.00	22.00	192,458
Dec 09, 2022	21.41	21.53	21.15	21.44	21.44	260,957
Dec 08, 2022	21.82	21.84	21.39	21.57	21.57	123,834
Dec 07, 2022	22.15	22.26	21.87	22.15	22.15	144,326
Dec 06, 2022	22.33	22.42	21.97	22.08	22.08	154,681
Dec 05, 2022	22.06	22.38	22.01	22.05	22.05	262,819
Dec 02, 2022	22.13	22.48	21.76	21.86	21.86	435,246
Dec 01, 2022	22.52	22.80	22.20	22.51	22.51	274,383
Nov 30, 2022	21.85	22.05	21.46	21.83	21.83	809,729
Nov 29, 2022	22.15	22.20	21.56	21.67	21.67	285,682
Nov 28, 2022	22.45	22.63	21.91	22.16	22.16	155,843
Nov 25, 2022	22.91	22.94	22.38	22.44	22.44	91,902
Nov 24, 2022	23.02	23.10	22.69	23.02	23.02	88,549
Nov 23, 2022	22.16	22.70	21.99	22.66	22.66	139,485
Nov 22, 2022	22.29	22.43	22.09	22.29	22.29	153,730
Nov 21, 2022	22.47	22.68	22.22	22.45	22.45	703,821
Nov 18, 2022	22.14	22.31	21.95	22.14	22.14	139,889
Nov 17, 2022	21.78	22.16	21.79	22.02	22.02	231,328
Nov 16, 2022	22.19	22.25	21.94	22.17	22.17	188,702
Nov 15, 2022	22.11	22.29	21.89	22.11	22.11	244,449
Nov 14, 2022	22.09	22.19	21.79	21.85	21.85	1,254,377
Nov 11, 2022	22.97	23.17	21.81	22.03	22.03	391,311
Nov 10, 2022	21.55	22.83	21.42	22.77	22.77	181,967
Nov 09, 2022	21.39	21.76	21.24	21.61	21.61	215,433
Nov 08, 2022	21.08	21.55	21.07	21.32	21.32	226,492
Nov 07, 2022	21.43	21.46	21.05	21.17	21.17	296,358
Nov 04, 2022	21.08	21.53	21.00	21.33	21.33	86,093
Nov 03, 2022	20.99	21.36	20.73	21.21	21.21	165,693
Nov 02, 2022	21.45	21.75	21.33	21.45	21.45	120,755
Nov 01, 2022	21.57	21.79	21.32	21.56	21.56	132,359
Oct 31, 2022	21.14	21.33	20.88	21.11	21.11	282,793
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,033.75-2.00(-0.05%)

Dow Futures32,742.00-32.00(-0.10%)

Nasdaq Futures12,867.50+0.25(+0.00%)

Russell 2000 Futures1,793.10-0.20(-0.01%)

Crude Oil69.50+0.17(+0.25%)

Gold1,948.20+7.10(+0.37%)

EDP Renováveis, S.A. (0ML1.IL)

S&P Futures
4,033.75
-2.00(-0.05%)

Dow Futures
32,742.00
-32.00(-0.10%)

Nasdaq Futures
12,867.50
+0.25(+0.00%)

Russell 2000 Futures
1,793.10
-0.20(-0.01%)

Crude Oil
69.50
+0.17(+0.25%)

Gold
1,948.20
+7.10(+0.37%)