EDP Renovaveis

EDPR
🏛️ 독일 →
11.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 20.56 20.56 20.56 20.56 0.0M
2022-12-27 20.93 20.94 20.79 20.79 0.0M
2022-12-23 20.75 20.95 20.75 20.95 0.0M
2022-12-22 21.08 21.08 21.08 21.08 0.0M
2022-12-21 20.79 21.03 20.79 21.03 0.0M
2022-12-20 21.16 21.16 20.97 20.97 0.0M
2022-12-16 21.08 21.20 20.90 21.20 0.0M
2022-12-15 21.98 21.98 21.69 21.69 0.0M
2022-12-13 21.50 22.20 21.32 22.20 0.0M
2022-12-12 22.06 22.06 22.06 22.06 0.0M
2022-12-09 21.34 21.34 21.27 21.27 0.0M
2022-12-08 21.66 21.66 21.55 21.55 0.0M
2022-12-07 22.28 22.28 21.50 21.69 0.0M
2022-12-06 22.36 22.36 22.36 22.36 0.0M
2022-12-05 22.07 22.24 22.07 22.24 0.0M
2022-12-02 22.17 22.25 22.17 22.25 0.0M
2022-12-01 22.39 22.70 22.39 22.70 0.0M
2022-11-30 21.81 21.81 21.59 21.59 0.0M
2022-11-29 21.83 21.83 21.69 21.69 0.0M
2022-11-28 22.58 22.58 21.99 21.99 0.0M
2022-11-24 22.95 22.95 22.94 22.94 0.0M
2022-11-23 22.24 22.24 22.24 22.24 0.0M
2022-11-22 22.21 22.21 22.21 22.21 0.0M
2022-11-21 22.47 22.62 22.37 22.37 0.0M
2022-11-18 22.24 22.24 22.16 22.16 0.0M
2022-11-17 21.98 21.98 21.98 21.98 0.0M
2022-11-15 22.09 22.09 22.09 22.09 0.0M
2022-11-14 21.82 21.90 21.82 21.90 0.0M
2022-11-11 22.84 22.84 22.50 22.50 0.0M
2022-11-10 22.51 22.51 22.50 22.50 0.0M
2022-11-09 21.57 21.64 21.57 21.63 0.0M
2022-11-08 21.12 21.64 21.12 21.64 0.0M
2022-11-07 21.45 21.45 21.20 21.20 0.0M
2022-11-04 21.29 21.29 21.29 21.29 0.0M
2022-11-02 21.59 21.59 21.48 21.51 0.0M
2022-10-31 21.50 21.50 21.00 21.43 0.0M
2022-10-28 21.30 21.41 21.30 21.41 0.0M
2022-10-27 21.75 21.75 21.18 21.18 0.0M
2022-10-26 20.80 21.26 20.80 21.26 0.0M
2022-10-25 20.50 20.50 20.42 20.42 0.0M
2022-10-24 20.38 20.54 20.38 20.54 0.0M
2022-10-21 19.82 19.82 19.82 19.82 0.0M
2022-10-20 20.01 20.17 20.01 20.17 0.0M
2022-10-19 20.06 20.22 19.88 20.22 0.0M
2022-10-18 20.00 20.22 20.00 20.22 0.0M
2022-10-17 19.94 19.94 19.94 19.94 0.0M
2022-10-14 19.58 19.80 19.58 19.80 0.0M
2022-10-13 18.86 18.90 18.86 18.90 0.0M
2022-10-12 19.62 19.62 19.62 19.62 0.0M
2022-10-11 20.88 20.88 19.73 19.73 0.0M
2022-10-10 20.84 20.86 20.63 20.78 0.0M
2022-10-07 21.32 21.32 21.32 21.32 0.0M
2022-10-04 22.30 22.30 22.08 22.08 0.0M
2022-10-03 21.05 21.77 21.05 21.77 0.0M
2022-09-30 21.34 21.34 21.34 21.34 0.0M
2022-09-29 20.90 21.24 20.81 20.81 0.0M
2022-09-28 21.01 21.26 20.73 21.26 0.0M
2022-09-26 22.23 22.47 21.67 21.69 0.0M
2022-09-23 23.04 23.04 22.01 22.56 0.0M
2022-09-22 23.85 23.85 22.93 22.93 0.0M
2022-09-20 23.99 23.99 23.38 23.38 0.0M
2022-09-19 24.38 24.38 23.75 23.75 0.0M
2022-09-16 24.60 24.60 24.46 24.46 0.0M
2022-09-15 24.82 24.82 24.25 24.25 0.0M
2022-09-14 25.11 25.13 25.00 25.00 0.0M
2022-09-13 25.05 25.29 25.00 25.29 0.0M
2022-09-12 25.16 25.16 25.11 25.11 0.0M
2022-09-09 25.18 25.46 25.18 25.46 0.0M
2022-09-08 24.69 24.95 24.59 24.95 0.0M
2022-09-07 24.73 24.84 24.73 24.84 0.0M
2022-09-06 24.43 24.43 23.67 23.79 0.0M
2022-09-05 23.17 24.46 23.17 24.46 0.0M
2022-09-02 24.39 24.39 23.35 23.35 0.0M
2022-09-01 24.05 24.65 23.69 24.65 0.0M
2022-08-31 25.13 25.13 24.19 24.29 0.0M
2022-08-30 24.97 24.97 24.60 24.79 0.0M
2022-08-29 25.74 26.13 24.37 24.37 0.0M
2022-08-26 26.01 26.13 25.80 25.80 0.0M
2022-08-25 26.33 26.41 26.33 26.41 0.0M
2022-08-24 26.26 26.27 26.20 26.20 0.0M
2022-08-23 25.85 25.85 25.83 25.83 0.0M
2022-08-22 26.20 26.33 25.76 26.33 0.0M
2022-08-19 26.01 26.02 26.01 26.02 0.0M
2022-08-18 26.21 26.21 26.06 26.06 0.0M
2022-08-17 26.50 26.73 26.36 26.73 0.0M
2022-08-16 26.47 26.76 26.17 26.40 0.0M
2022-08-15 26.02 26.13 25.78 26.13 0.0M
2022-08-12 25.61 25.83 25.61 25.83 0.0M
2022-08-11 26.11 26.40 25.85 25.85 0.0M
2022-08-10 26.53 26.56 26.53 26.56 0.0M
2022-08-09 25.94 25.94 25.69 25.69 0.0M
2022-08-05 25.48 25.48 25.47 25.47 0.0M
2022-08-04 25.06 25.28 25.06 25.10 0.0M
2022-08-03 25.54 25.54 25.00 25.00 0.0M
2022-08-02 25.55 25.71 25.38 25.71 0.0M
2022-08-01 25.33 25.55 25.29 25.42 0.0M
2022-07-29 25.51 25.75 25.31 25.31 0.0M
2022-07-27 24.34 24.34 24.04 24.04 0.0M
2022-07-26 24.26 24.35 24.24 24.29 0.0M
2022-07-25 23.96 23.99 23.84 23.92 0.0M
2022-07-22 23.04 23.67 23.04 23.67 0.0M
2022-07-21 23.86 23.86 23.23 23.45 0.0M
2022-07-20 23.99 24.32 23.96 24.01 0.0M
2022-07-19 24.60 24.60 24.00 24.00 0.0M
2022-07-18 24.06 24.37 24.01 24.01 0.0M
2022-07-15 23.96 24.04 23.96 24.04 0.0M
2022-07-14 24.53 24.53 23.43 23.43 0.0M
2022-07-13 23.87 23.90 23.87 23.87 0.0M
2022-07-12 25.19 25.19 25.16 25.18 0.0M
2022-07-11 24.45 24.45 24.45 24.45 0.0M
2022-07-08 24.10 24.34 23.98 23.98 0.0M
2022-07-06 24.08 24.24 24.08 24.24 0.0M
2022-07-05 23.49 23.49 23.49 23.49 0.0M
2022-07-04 23.31 23.41 23.07 23.33 0.0M
2022-07-01 22.66 23.99 22.66 23.99 0.0M
2022-06-29 22.71 22.71 22.71 22.71 0.0M
2022-06-28 23.14 23.14 22.78 22.78 0.0M
2022-06-27 22.85 22.85 22.85 22.85 0.0M
2022-06-22 21.99 21.99 21.99 21.99 0.0M
2022-06-21 22.87 22.87 22.87 22.87 0.0M
2022-06-20 22.30 22.84 22.30 22.84 0.0M
2022-06-16 21.49 21.49 21.32 21.32 0.0M
2022-06-14 22.00 22.00 22.00 22.00 0.0M
2022-06-09 23.41 23.49 23.40 23.49 0.0M
2022-06-08 23.60 23.60 23.60 23.60 0.0M
2022-06-07 23.02 23.51 23.02 23.50 0.0M
2022-06-06 23.05 23.05 22.84 22.84 0.0M
2022-06-03 23.00 23.00 23.00 23.00 0.0M
2022-06-02 22.62 22.62 22.62 22.62 0.0M
2022-06-01 22.64 22.64 22.64 22.64 0.0M
2022-05-31 22.95 22.95 22.84 22.84 0.0M
2022-05-30 22.94 22.94 22.72 22.84 0.0M
2022-05-27 23.51 23.51 22.89 22.95 0.0M
2022-05-26 23.33 23.33 23.33 23.33 0.0M
2022-05-25 23.07 23.27 22.49 22.49 0.0M
2022-05-24 21.91 23.00 21.91 22.95 0.0M
2022-05-23 22.28 22.32 22.13 22.13 0.0M
2022-05-20 22.12 22.12 22.12 22.12 0.0M
2022-05-19 20.66 21.47 20.62 21.47 0.0M
2022-05-18 21.05 21.05 20.72 20.85 0.0M
2022-05-17 20.76 21.06 20.66 20.66 0.0M
2022-05-16 20.55 20.66 20.55 20.66 0.0M
2022-05-13 20.15 20.15 20.15 20.15 0.0M
2022-05-12 20.01 20.01 19.82 19.82 0.0M
2022-05-10 20.72 20.72 20.72 20.72 0.0M
2022-05-09 20.07 20.07 20.07 20.07 0.0M
2022-05-06 20.29 20.58 20.29 20.58 0.0M
2022-05-05 21.76 21.76 21.26 21.28 0.0M
2022-05-04 21.21 21.31 21.00 21.31 0.0M
2022-05-03 21.68 21.68 21.23 21.23 0.0M
2022-05-02 22.38 22.59 21.99 22.05 0.0M
2022-04-25 22.50 22.50 22.50 22.50 0.0M
2022-04-22 22.51 22.51 22.51 22.51 0.0M
2022-04-19 22.86 22.86 22.42 22.47 0.0M
2022-04-14 22.87 22.87 22.77 22.82 0.0M
2022-04-13 22.58 22.58 22.58 22.58 0.0M
2022-04-11 23.19 23.19 22.81 22.87 0.0M
2022-04-08 23.62 23.63 23.30 23.30 0.0M
2022-04-07 24.50 24.50 23.85 23.85 0.0M
2022-04-06 24.25 24.77 23.58 24.77 0.0M
2022-04-05 23.23 24.70 23.23 24.28 0.0M
2022-04-04 23.19 23.35 22.92 23.25 0.0M
2022-04-01 23.13 23.37 22.94 22.94 0.0M
2022-03-30 22.38 22.60 22.38 22.60 0.0M
2022-03-29 22.26 22.26 21.91 21.91 0.0M
2022-03-28 22.01 22.42 22.01 22.32 0.0M
2022-03-25 22.11 22.11 22.11 22.11 0.0M
2022-03-24 21.93 21.93 21.93 21.93 0.0M
2022-03-23 21.73 21.73 21.36 21.36 0.0M
2022-03-22 22.09 22.18 22.09 22.18 0.0M
2022-03-21 22.28 22.28 22.28 22.28 0.0M
2022-03-18 22.30 22.46 22.30 22.46 0.0M
2022-03-17 22.18 22.20 22.18 22.20 0.0M
2022-03-16 21.53 21.53 21.53 21.53 0.0M
2022-03-15 21.77 21.79 21.77 21.79 0.0M
2022-03-14 21.99 21.99 21.99 21.99 0.0M
2022-03-11 22.30 22.46 22.30 22.34 0.0M
2022-03-10 22.84 22.93 22.44 22.62 0.0M
2022-03-09 22.50 22.93 22.09 22.93 0.0M
2022-03-08 22.34 22.48 22.01 22.40 0.0M
2022-03-07 20.57 21.49 20.49 21.49 0.0M
2022-03-04 20.98 21.04 20.27 20.27 0.0M
2022-03-03 21.00 21.00 20.31 20.31 0.0M
2022-03-02 20.98 21.28 20.66 20.66 0.0M
2022-03-01 21.28 21.59 20.53 20.78 0.0M
2022-02-28 19.29 21.49 19.29 21.45 0.0M
2022-02-25 19.76 20.19 19.33 19.61 0.0M
2022-02-24 17.39 19.74 17.34 19.74 0.0M
2022-02-23 18.14 18.14 17.76 17.76 0.0M
2022-02-22 17.60 17.76 17.60 17.76 0.0M
2022-02-18 18.29 18.29 18.17 18.17 0.0M
2022-02-17 18.15 18.39 18.15 18.39 0.0M
2022-02-16 17.72 17.90 17.67 17.68 0.0M
2022-02-15 17.16 17.16 17.14 17.14 0.0M
2022-02-14 16.64 16.64 16.37 16.58 0.0M
2022-02-11 17.31 17.31 16.63 16.63 0.0M
2022-02-10 17.67 17.67 17.50 17.50 0.0M
2022-02-09 17.95 17.95 17.95 17.95 0.0M
2022-02-07 18.11 18.11 18.04 18.04 0.0M
2022-02-04 17.98 17.98 17.80 17.81 0.0M
2022-02-03 18.52 18.52 18.52 18.52 0.0M
2022-02-02 18.50 18.53 18.50 18.53 0.0M
2022-02-01 18.66 18.66 18.41 18.41 0.0M
2022-01-31 18.29 18.33 18.29 18.33 0.0M
2022-01-28 17.96 17.96 17.90 17.90 0.0M
2022-01-27 18.61 18.61 18.43 18.45 0.0M
2022-01-26 18.42 18.43 18.23 18.43 0.0M
2022-01-25 18.45 18.65 17.76 17.77 0.0M
2022-01-24 18.90 18.90 18.09 18.09 0.0M
2022-01-21 19.26 19.26 18.98 18.98 0.0M
2022-01-20 19.22 19.99 19.22 19.99 0.0M
2022-01-18 18.75 18.75 18.29 18.38 0.0M
2022-01-17 18.88 19.02 18.88 19.02 0.0M
2022-01-14 19.02 19.02 19.02 19.02 0.0M
2022-01-13 19.93 19.93 19.86 19.86 0.0M
2022-01-11 19.28 19.28 19.19 19.19 0.0M
2022-01-10 19.08 19.39 19.08 19.22 0.0M
2022-01-07 19.68 19.78 19.19 19.20 0.0M
2022-01-06 20.09 20.09 19.56 19.89 0.0M
2022-01-05 21.06 21.06 20.27 20.27 0.0M
2022-01-04 21.73 21.79 21.73 21.79 0.0M
2022-01-03 21.69 21.81 21.45 21.81 0.0M