|
 EDP - Energias de Portugal SA - [Ticker: EDP.LS] |     | | Última Transacción | 1,880 | Hora de Cotización | 2012-05-22 - 17:35 | | Variación | +0,046 (+2,510%) | Rango 52 Semanas | [1,780 - 2,611] | | Máximo | 1,880 | Mínimo | 1,820 | | Volumen | 5.539.307 | Volumen Medio (3m) | 5.956.196 | | Demanda / Oferta | 1,850 x 4 - 864,000 x 2 | Yield | 9,27 | | Cierre Anterior | 2,000 | PER | 15,17% | | Apertura | 1,853 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 14.260 | Objetivo Estimado 1 Año | 2,900 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,29 | 712.200 | 3,38 | 3,21 | 3,36 | 00:00:00 | | 2000-01-04 | 3,15 | 1.359.400 | 3,26 | 3,09 | 3,24 | 00:00:00 | | 2000-01-05 | 3,09 | 1.154.600 | 3,10 | 2,98 | 3,09 | 00:00:00 | | 2000-01-06 | 3,10 | 785.300 | 3,10 | 3,06 | 3,07 | 00:00:00 | | 2000-01-07 | 3,15 | 837.400 | 3,20 | 3,11 | 3,17 | 00:00:00 | | 2000-01-10 | 3,21 | 934.900 | 3,28 | 3,16 | 3,21 | 00:00:00 | | 2000-01-11 | 3,21 | 481.400 | 3,23 | 3,19 | 3,21 | 00:00:00 | | 2000-01-12 | 3,17 | 553.900 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2000-01-13 | 3,14 | 470.700 | 3,19 | 3,13 | 3,17 | 00:00:00 | | 2000-01-14 | 3,11 | 1.333.600 | 3,16 | 3,08 | 3,15 | 00:00:00 | | 2000-01-17 | 3,19 | 746.600 | 3,21 | 3,13 | 3,13 | 00:00:00 | | 2000-01-18 | 3,21 | 997.900 | 3,26 | 3,17 | 3,22 | 00:00:00 | | 2000-01-19 | 3,17 | 586.000 | 3,22 | 3,15 | 3,21 | 00:00:00 | | 2000-01-20 | 3,14 | 840.400 | 3,20 | 3,14 | 3,18 | 00:00:00 | | 2000-01-21 | 3,14 | 547.600 | 3,17 | 3,13 | 3,15 | 00:00:00 | | 2000-01-24 | 3,16 | 646.900 | 3,18 | 3,14 | 3,16 | 00:00:00 | | 2000-01-25 | 3,15 | 1.259.600 | 3,18 | 3,09 | 3,13 | 00:00:00 | | 2000-01-26 | 3,17 | 799.500 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2000-01-27 | 3,18 | 609.300 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2000-01-28 | 3,13 | 564.700 | 3,19 | 3,12 | 3,19 | 00:00:00 | | 2000-01-31 | 3,07 | 1.084.700 | 3,12 | 3,07 | 3,11 | 00:00:00 | | 2000-02-01 | 3,08 | 912.100 | 3,11 | 3,06 | 3,10 | 00:00:00 | | 2000-02-02 | 3,10 | 633.300 | 3,11 | 3,07 | 3,09 | 00:00:00 | | 2000-02-03 | 3,13 | 715.700 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2000-02-04 | 3,26 | 2.615.900 | 3,31 | 3,14 | 3,16 | 00:00:00 | | 2000-02-07 | 3,31 | 2.126.300 | 3,36 | 3,29 | 3,31 | 00:00:00 | | 2000-02-08 | 3,39 | 2.603.900 | 3,45 | 3,36 | 3,45 | 00:00:00 | | 2000-02-09 | 3,32 | 1.488.000 | 3,44 | 3,30 | 3,43 | 00:00:00 | | 2000-02-10 | 3,32 | 815.000 | 3,35 | 3,28 | 3,30 | 00:00:00 | | 2000-02-11 | 3,32 | 633.200 | 3,35 | 3,29 | 3,32 | 00:00:00 | | 2000-02-14 | 3,29 | 826.600 | 3,34 | 3,27 | 3,29 | 00:00:00 | | 2000-02-15 | 3,22 | 649.900 | 3,31 | 3,22 | 3,31 | 00:00:00 | | 2000-02-16 | 3,34 | 1.379.100 | 3,36 | 3,25 | 3,26 | 00:00:00 | | 2000-02-17 | 3,42 | 2.886.800 | 3,47 | 3,31 | 3,35 | 00:00:00 | | 2000-02-18 | 3,49 | 2.582.200 | 3,52 | 3,46 | 3,46 | 00:00:00 | | 2000-02-21 | 3,42 | 845.300 | 3,47 | 3,42 | 3,45 | 00:00:00 | | 2000-02-22 | 3,46 | 1.610.300 | 3,50 | 3,44 | 3,46 | 00:00:00 | | 2000-02-23 | 3,66 | 4.162.800 | 3,66 | 3,50 | 3,52 | 00:00:00 | | 2000-02-24 | 3,72 | 4.184.200 | 3,83 | 3,69 | 3,78 | 00:00:00 | | 2000-02-25 | 3,82 | 2.413.300 | 3,83 | 3,71 | 3,76 | 00:00:00 | | 2000-02-28 | 3,99 | 3.671.300 | 3,99 | 3,79 | 3,82 | 00:00:00 | | 2000-02-29 | 3,98 | 2.433.700 | 4,05 | 3,94 | 4,03 | 00:00:00 | | 2000-03-01 | 3,85 | 1.945.500 | 3,98 | 3,83 | 3,98 | 00:00:00 | | 2000-03-02 | 3,85 | 1.327.900 | 3,88 | 3,73 | 3,80 | 00:00:00 | | 2000-03-03 | 3,86 | 1.117.100 | 3,86 | 3,80 | 3,80 | 00:00:00 | | 2000-03-06 | 3,84 | 498.000 | 3,86 | 3,83 | 3,85 | 00:00:00 | | 2000-03-08 | 3,77 | 1.463.700 | 3,82 | 3,74 | 3,81 | 00:00:00 | | 2000-03-09 | 3,76 | 2.187.500 | 3,78 | 3,66 | 3,74 | 00:00:00 | | 2000-03-10 | 3,77 | 2.123.800 | 3,80 | 3,75 | 3,78 | 00:00:00 | | 2000-03-13 | 3,73 | 0 | 3,75 | 3,66 | 3,75 | 00:00:00 | | 2000-03-14 | 3,80 | 1.216.200 | 3,84 | 3,72 | 3,72 | 00:00:00 | | 2000-03-15 | 3,80 | 1.838.400 | 3,88 | 3,75 | 3,77 | 00:00:00 | | 2000-03-16 | 3,79 | 849.200 | 3,87 | 3,79 | 3,87 | 00:00:00 | | 2000-03-17 | 3,76 | 1.004.400 | 3,85 | 3,72 | 3,84 | 00:00:00 | | 2000-03-20 | 3,73 | 600.800 | 3,79 | 3,67 | 3,75 | 00:00:00 | | 2000-03-21 | 3,76 | 1.024.000 | 3,78 | 3,66 | 3,69 | 00:00:00 | | 2000-03-22 | 3,74 | 746.000 | 3,78 | 3,72 | 3,78 | 00:00:00 | | 2000-03-23 | 3,75 | 1.515.400 | 3,81 | 3,71 | 3,75 | 00:00:00 | | 2000-03-24 | 3,80 | 1.601.200 | 3,85 | 3,77 | 3,78 | 00:00:00 | | 2000-03-27 | 3,87 | 1.678.700 | 3,89 | 3,79 | 3,79 | 00:00:00 | | 2000-03-28 | 3,84 | 6.293.700 | 3,92 | 3,83 | 3,87 | 00:00:00 | | 2000-03-29 | 3,83 | 639.500 | 3,85 | 3,81 | 3,84 | 00:00:00 | | 2000-03-30 | 3,77 | 634.500 | 3,82 | 3,76 | 3,82 | 00:00:00 | | 2000-03-31 | 3,75 | 812.800 | 3,79 | 3,73 | 3,74 | 00:00:00 | | 2000-04-03 | 3,75 | 643.300 | 3,76 | 3,73 | 3,75 | 00:00:00 | | 2000-04-04 | 3,71 | 1.242.300 | 3,76 | 3,68 | 3,73 | 00:00:00 | | 2000-04-05 | 3,71 | 1.660.600 | 3,72 | 3,59 | 3,69 | 00:00:00 | | 2000-04-06 | 3,78 | 975.400 | 3,81 | 3,76 | 3,76 | 00:00:00 | | 2000-04-07 | 3,79 | 1.270.800 | 3,81 | 3,75 | 3,80 | 00:00:00 | | 2000-04-10 | 3,73 | 1.243.800 | 3,80 | 3,66 | 3,80 | 00:00:00 | | 2000-04-11 | 3,65 | 1.771.100 | 3,71 | 3,62 | 3,65 | 00:00:00 | | 2000-04-12 | 3,64 | 1.676.300 | 3,68 | 3,58 | 3,67 | 00:00:00 | | 2000-04-13 | 3,63 | 1.014.800 | 3,66 | 3,58 | 3,66 | 00:00:00 | | 2000-04-14 | 3,55 | 890.400 | 3,64 | 3,55 | 3,62 | 00:00:00 | | 2000-04-17 | 3,55 | 847.400 | 3,60 | 3,41 | 3,44 | 00:00:00 | | 2000-04-18 | 3,61 | 563.800 | 3,63 | 3,54 | 3,57 | 00:00:00 | | 2000-04-19 | 3,59 | 416.100 | 3,65 | 3,57 | 3,61 | 00:00:00 | | 2000-04-20 | 3,59 | 127.100 | 3,63 | 3,57 | 3,57 | 00:00:00 | | 2000-04-26 | 3,68 | 720.000 | 3,70 | 3,61 | 3,63 | 00:00:00 | | 2000-04-27 | 3,68 | 837.300 | 3,75 | 3,61 | 3,75 | 00:00:00 | | 2000-04-28 | 3,75 | 703.900 | 3,75 | 3,71 | 3,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
