EDP Renovaveis

EDPR
🏛️ 미국 →
11.61
마지막 업데이트: 2025-09-19
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.23 20.29 20.23 20.29 0.0M
2023-12-22 20.33 20.33 20.26 20.26 0.0M
2023-12-20 19.64 19.68 19.05 19.05 0.0M
2023-12-19 19.72 19.76 19.47 19.47 0.0M
2023-12-18 19.37 19.55 19.37 19.55 0.0M
2023-12-15 19.38 19.38 19.38 19.38 0.0M
2023-12-14 19.84 19.84 19.84 19.84 0.0M
2023-12-12 17.85 17.85 17.85 17.85 0.0M
2023-12-11 18.06 18.06 18.02 18.02 0.0M
2023-12-08 18.96 18.96 18.54 18.60 0.0M
2023-12-07 18.69 18.75 18.69 18.75 0.0M
2023-12-05 18.24 18.60 18.24 18.60 0.0M
2023-12-04 18.10 18.10 17.96 17.96 0.0M
2023-12-01 18.25 18.39 18.25 18.39 0.0M
2023-11-30 18.37 18.37 18.30 18.30 0.0M
2023-11-28 17.62 17.80 17.58 17.80 0.0M
2023-11-27 17.53 17.53 17.53 17.53 0.0M
2023-11-22 17.12 17.12 17.08 17.08 0.0M
2023-11-21 17.50 17.50 17.50 17.50 0.0M
2023-11-20 17.56 17.83 17.56 17.66 0.0M
2023-11-17 17.70 17.70 17.70 17.70 0.0M
2023-11-16 17.98 17.98 17.66 17.68 0.0M
2023-11-15 17.74 17.74 17.74 17.74 0.0M
2023-11-14 17.65 17.65 17.62 17.62 0.0M
2023-11-09 16.44 16.86 16.44 16.86 0.0M
2023-11-08 16.72 16.72 16.68 16.68 0.0M
2023-11-07 17.20 17.20 17.20 17.20 0.0M
2023-10-30 15.87 15.87 15.87 15.87 0.0M
2023-10-27 15.33 15.33 15.33 15.33 0.0M
2023-10-26 15.42 15.56 15.29 15.29 0.0M
2023-10-23 14.64 14.65 14.63 14.63 0.0M
2023-10-20 14.46 14.79 14.46 14.78 0.0M
2023-10-19 14.96 15.24 14.96 15.24 0.0M
2023-10-17 15.23 15.23 15.19 15.19 0.0M
2023-10-16 15.23 15.23 15.23 15.23 0.0M
2023-10-13 14.95 14.95 14.95 14.95 0.0M
2023-10-12 15.20 15.20 15.20 15.20 0.0M
2023-10-10 15.90 15.90 15.66 15.66 0.0M
2023-10-04 14.91 14.91 14.91 14.91 0.0M
2023-09-29 16.28 16.28 16.28 16.28 0.0M
2023-09-26 16.51 16.51 16.51 16.51 0.0M
2023-09-21 16.99 16.99 16.99 16.99 0.0M
2023-09-19 17.55 17.55 17.55 17.55 0.0M
2023-09-14 17.88 18.11 17.87 18.11 0.0M
2023-09-11 17.69 17.69 17.69 17.69 0.0M
2023-09-08 18.38 18.38 18.00 18.00 0.0M
2023-09-07 18.30 18.30 18.30 18.30 0.0M
2023-08-30 19.07 19.07 19.07 19.07 0.0M
2023-08-28 19.04 19.04 19.02 19.02 0.0M
2023-08-25 19.47 19.47 19.47 19.47 0.0M
2023-08-24 18.49 18.49 18.49 18.49 0.0M
2023-08-22 18.09 18.09 18.09 18.09 0.0M
2023-08-21 17.88 17.88 17.88 17.88 0.0M
2023-08-18 18.23 18.23 18.23 18.23 0.0M
2023-08-10 18.74 18.74 18.70 18.70 0.0M
2023-08-09 18.80 18.80 18.80 18.80 0.0M
2023-08-08 18.61 18.61 18.61 18.61 0.0M
2023-08-01 18.58 18.58 18.58 18.58 0.0M
2023-07-31 18.93 18.93 18.93 18.93 0.0M
2023-07-28 18.87 19.49 18.83 19.49 0.0M
2023-07-26 20.55 20.55 20.55 20.55 0.0M
2023-07-20 19.42 19.42 19.42 19.42 0.0M
2023-07-14 19.86 20.54 19.86 20.54 0.0M
2023-07-13 20.40 20.40 20.40 20.40 0.0M
2023-07-11 19.22 19.26 19.22 19.26 0.0M
2023-07-07 18.87 18.87 18.87 18.87 0.0M
2023-07-06 18.90 19.13 18.85 18.94 0.0M
2023-06-30 20.38 20.38 20.38 20.38 0.0M
2023-06-29 20.09 20.09 19.46 19.46 0.0M
2023-06-26 20.40 20.40 20.40 20.40 0.0M
2023-06-21 21.13 21.13 21.13 21.13 0.0M
2023-06-20 21.18 21.18 21.18 21.18 0.0M
2023-06-14 20.80 20.80 20.80 20.80 0.0M
2023-06-12 20.77 21.24 20.77 21.24 0.0M
2023-06-05 19.45 19.45 19.45 19.45 0.0M
2023-06-01 20.00 20.00 20.00 20.00 0.0M
2023-05-31 19.96 19.96 19.79 19.79 0.0M
2023-05-24 20.60 20.60 20.60 20.60 0.0M
2023-05-19 21.10 21.10 21.10 21.10 0.0M
2023-05-16 22.08 22.48 22.08 22.48 0.0M
2023-05-15 22.70 22.70 22.70 22.70 0.0M
2023-05-10 21.35 21.35 21.35 21.35 0.0M
2023-05-05 22.42 22.42 22.42 22.42 0.0M
2023-05-04 22.24 22.24 22.24 22.24 0.0M
2023-05-03 21.76 21.76 21.76 21.76 0.0M
2023-04-27 22.50 22.50 22.50 22.50 0.0M
2023-04-26 22.15 22.15 22.15 22.15 0.0M
2023-04-25 22.43 22.43 22.43 22.43 0.0M
2023-04-21 22.50 22.50 22.50 22.50 0.0M
2023-04-20 21.33 21.33 21.33 21.33 0.0M
2023-04-19 22.78 22.91 22.78 22.91 0.0M
2023-04-14 23.22 23.22 23.22 23.22 0.0M
2023-04-13 22.95 22.95 22.95 22.95 0.0M
2023-04-11 22.82 22.82 22.82 22.82 0.0M
2023-04-10 21.81 21.81 21.81 21.81 0.0M
2023-04-06 23.27 23.38 23.00 23.00 0.0M
2023-04-03 22.54 22.54 22.31 22.31 0.0M
2023-03-29 21.61 21.61 21.61 21.61 0.0M
2023-03-22 21.69 21.69 21.69 21.69 0.0M
2023-03-21 21.73 21.73 21.73 21.73 0.0M
2023-03-20 21.52 21.52 21.52 21.52 0.0M
2023-03-15 21.46 21.46 21.46 21.46 0.0M
2023-03-13 21.39 21.39 21.39 21.39 0.0M
2023-03-09 21.47 21.52 21.47 21.52 0.0M
2023-03-06 22.19 22.19 21.10 21.10 0.0M
2023-03-02 21.00 21.00 21.00 21.00 0.0M
2023-02-24 21.01 21.01 20.57 20.96 0.0M
2023-02-21 21.77 21.77 21.56 21.56 0.0M
2023-02-17 21.29 21.29 21.29 21.29 0.0M
2023-02-16 21.43 21.43 21.43 21.43 0.0M
2023-02-15 20.79 20.79 20.79 20.79 0.0M
2023-02-08 21.95 21.95 21.95 21.95 0.0M
2023-02-01 21.47 21.88 21.47 21.83 0.0M
2023-01-31 21.89 21.89 21.84 21.85 0.0M
2023-01-27 22.17 22.20 22.17 22.20 0.0M
2023-01-23 22.69 22.70 22.54 22.54 0.0M
2023-01-19 22.46 22.46 22.46 22.46 0.0M
2023-01-17 22.87 22.87 22.87 22.87 0.0M
2023-01-13 23.44 23.44 23.44 23.44 0.0M
2023-01-11 23.26 23.26 23.26 23.26 0.0M
2023-01-10 22.49 22.49 22.49 22.49 0.0M