Última Hora: "Covid-19: estudo sobre factores de risco na região de Lisboa tem ?luz verde? da DGS e avançará ?em breve? - PÚBLICO" Wed, 23 Sep 2020 06:00:00 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 23 Sep 2020 23:01:00 GMT    "PSD é contra aumento do salário mínimo nacional - ECO Economia Online" Wed, 23 Sep 2020 16:25:57 GMT    "Vacina portuguesa contra a Covid-19. Testes começam em outubro - SIC Notícias" Wed, 23 Sep 2020 14:20:00 GMT   "Jorge Jesus é o primeiro convidado de "Dia de Cristina" - SAPO Mag" Tue, 22 Sep 2020 17:28:45 GMT    "Suárez oficializado como reforço do Atlético Madrid - SAPO Desporto" Wed, 23 Sep 2020 22:09:00 GMT    "Julgamento de Rui Pinto: as ?passwords? frágeis do Sporting e o falso dirigente do FC Porto - PÚBLICO" Wed, 23 Sep 2020 20:37:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT    "Portugal tem 285 surtos ativos de Covid-19, 129 no norte - Notícias ao Minuto" Wed, 23 Sep 2020 14:20:02 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+1,010%) EDP - Energias de Portugal SA - [Ticker: EDP.LS]Gráfico EDP - Energias de Portugal SA  Noticias EDP - Energias de Portugal SA  Descargar Históricos de Metastock EDP - Energias de Portugal SA y Otros  Análisis Técnico EDP - Energias de Portugal SA  
Última Transacción3,087Hora de Cotización2018-11-30 - 00:00:00
Variación+0,020 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,106Mínimo3,067
Volumen8.384.208Volumen Medio (3m)0
Demanda / Oferta2,922 x 200.000 - 2,958 x 200.000Yield
Cierre Anterior3,070PER0,00%
Apertura3,069EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para EDP.LS desde 2000-01-01 hasta 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,29712.2003,383,213,3600:00:00
2000-01-043,151.359.4003,263,093,2400:00:00
2000-01-053,091.154.6003,102,983,0900:00:00
2000-01-063,10785.3003,103,063,0700:00:00
2000-01-073,15837.4003,203,113,1700:00:00
2000-01-103,21934.9003,283,163,2100:00:00
2000-01-113,21481.4003,233,193,2100:00:00
2000-01-123,17553.9003,203,153,1900:00:00
2000-01-133,14470.7003,193,133,1700:00:00
2000-01-143,111.333.6003,163,083,1500:00:00
2000-01-173,19746.6003,213,133,1300:00:00
2000-01-183,21997.9003,263,173,2200:00:00
2000-01-193,17586.0003,223,153,2100:00:00
2000-01-203,14840.4003,203,143,1800:00:00
2000-01-213,14547.6003,173,133,1500:00:00
2000-01-243,16646.9003,183,143,1600:00:00
2000-01-253,151.259.6003,183,093,1300:00:00
2000-01-263,17799.5003,193,143,1900:00:00
2000-01-273,18609.3003,203,163,1700:00:00
2000-01-283,13564.7003,193,123,1900:00:00
2000-01-313,071.084.7003,123,073,1100:00:00
2000-02-013,08912.1003,113,063,1000:00:00
2000-02-023,10633.3003,113,073,0900:00:00
2000-02-033,13715.7003,153,113,1100:00:00
2000-02-043,262.615.9003,313,143,1600:00:00
2000-02-073,312.126.3003,363,293,3100:00:00
2000-02-083,392.603.9003,453,363,4500:00:00
2000-02-093,321.488.0003,443,303,4300:00:00
2000-02-103,32815.0003,353,283,3000:00:00
2000-02-113,32633.2003,353,293,3200:00:00
2000-02-143,29826.6003,343,273,2900:00:00
2000-02-153,22649.9003,313,223,3100:00:00
2000-02-163,341.379.1003,363,253,2600:00:00
2000-02-173,422.886.8003,473,313,3500:00:00
2000-02-183,492.582.2003,523,463,4600:00:00
2000-02-213,42845.3003,473,423,4500:00:00
2000-02-223,461.610.3003,503,443,4600:00:00
2000-02-233,664.162.8003,663,503,5200:00:00
2000-02-243,724.184.2003,833,693,7800:00:00
2000-02-253,822.413.3003,833,713,7600:00:00
2000-02-283,993.671.3003,993,793,8200:00:00
2000-02-293,982.433.7004,053,944,0300:00:00
2000-03-013,851.945.5003,983,833,9800:00:00
2000-03-023,851.327.9003,883,733,8000:00:00
2000-03-033,861.117.1003,863,803,8000:00:00
2000-03-063,84498.0003,863,833,8500:00:00
2000-03-083,771.463.7003,823,743,8100:00:00
2000-03-093,762.187.5003,783,663,7400:00:00
2000-03-103,772.123.8003,803,753,7800:00:00
2000-03-133,7303,753,663,7500:00:00
2000-03-143,801.216.2003,843,723,7200:00:00
2000-03-153,801.838.4003,883,753,7700:00:00
2000-03-163,79849.2003,873,793,8700:00:00
2000-03-173,761.004.4003,853,723,8400:00:00
2000-03-203,73600.8003,793,673,7500:00:00
2000-03-213,761.024.0003,783,663,6900:00:00
2000-03-223,74746.0003,783,723,7800:00:00
2000-03-233,751.515.4003,813,713,7500:00:00
2000-03-243,801.601.2003,853,773,7800:00:00
2000-03-273,871.678.7003,893,793,7900:00:00
2000-03-283,846.293.7003,923,833,8700:00:00
2000-03-293,83639.5003,853,813,8400:00:00
2000-03-303,77634.5003,823,763,8200:00:00
2000-03-313,75812.8003,793,733,7400:00:00
2000-04-033,75643.3003,763,733,7500:00:00
2000-04-043,711.242.3003,763,683,7300:00:00
2000-04-053,711.660.6003,723,593,6900:00:00
2000-04-063,78975.4003,813,763,7600:00:00
2000-04-073,791.270.8003,813,753,8000:00:00
2000-04-103,731.243.8003,803,663,8000:00:00
2000-04-113,651.771.1003,713,623,6500:00:00
2000-04-123,641.676.3003,683,583,6700:00:00
2000-04-133,631.014.8003,663,583,6600:00:00
2000-04-143,55890.4003,643,553,6200:00:00
2000-04-173,55847.4003,603,413,4400:00:00
2000-04-183,61563.8003,633,543,5700:00:00
2000-04-193,59416.1003,653,573,6100:00:00
2000-04-203,59127.1003,633,573,5700:00:00
2000-04-263,68720.0003,703,613,6300:00:00
2000-04-273,68837.3003,753,613,7500:00:00
2000-04-283,75703.9003,753,713,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters