|
 EDP - Energias de Portugal SA - [Ticker: EDP.LS] |     | | Última Transacción | 3,087 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,020 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,106 | Mínimo | 3,067 | | Volumen | 8.384.208 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,922 x 200.000 - 2,958 x 200.000 | Yield | | | Cierre Anterior | 3,070 | PER | 0,00% | | Apertura | 3,069 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-28 | 1,61 | 31.500 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2002-11-29 | 1,62 | 105.100 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2002-12-02 | 1,60 | 2.820.000 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2002-12-03 | 1,61 | 19.200 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2002-12-04 | 1,63 | 12.721.200 | 1,64 | 1,59 | 1,61 | 00:00:00 | | 2002-12-05 | 1,61 | 4.142.300 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2002-12-06 | 1,58 | 13.000 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2002-12-09 | 1,57 | 2.686.200 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2002-12-10 | 1,54 | 15.000 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2002-12-11 | 1,54 | 2.139.300 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2002-12-12 | 1,49 | 4.111.000 | 1,56 | 1,49 | 1,54 | 00:00:00 | | 2002-12-13 | 1,49 | 4.119.300 | 1,54 | 1,47 | 1,53 | 00:00:00 | | 2002-12-16 | 1,47 | 2.569.100 | 1,52 | 1,47 | 1,48 | 00:00:00 | | 2002-12-17 | 1,51 | 5.247.300 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2002-12-18 | 1,55 | 10.000 | 1,57 | 1,50 | 1,51 | 00:00:00 | | 2002-12-19 | 1,59 | 13.460.900 | 1,62 | 1,55 | 1,55 | 00:00:00 | | 2002-12-20 | 1,58 | 9.000 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2002-12-23 | 1,57 | 3.500 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2002-12-27 | 1,54 | 232.300 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2002-12-30 | 1,54 | 1.907.000 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2002-12-31 | 1,53 | 1.095.000 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2003-01-02 | 1,56 | 2.011.800 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2003-01-03 | 1,60 | 35.700 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2003-01-06 | 1,59 | 6.200 | 1,62 | 1,58 | 1,59 | 00:00:00 | | 2003-01-07 | 1,59 | 48.100 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2003-01-08 | 1,59 | 2.110.000 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2003-01-09 | 1,61 | 60.000 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2003-01-10 | 1,60 | 2.476.700 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2003-01-13 | 1,60 | 2.029.200 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2003-01-14 | 1,57 | 6.058.800 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2003-01-15 | 1,53 | 31.000 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2003-01-16 | 1,54 | 4.828.800 | 1,56 | 1,52 | 1,54 | 00:00:00 | | 2003-01-17 | 1,54 | 10.000 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2003-01-20 | 1,55 | 10.000 | 1,56 | 1,52 | 1,53 | 00:00:00 | | 2003-01-21 | 1,51 | 55.500 | 1,56 | 1,51 | 1,54 | 00:00:00 | | 2003-01-22 | 1,50 | 11.500 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2003-01-23 | 1,51 | 5.000 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2003-01-24 | 1,49 | 10.000 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2003-01-27 | 1,45 | 62.100 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2003-01-28 | 1,43 | 4.500 | 1,47 | 1,42 | 1,46 | 00:00:00 | | 2003-01-29 | 1,44 | 20.000 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2003-01-30 | 1,43 | 41.600 | 1,46 | 1,42 | 1,43 | 00:00:00 | | 2003-01-31 | 1,45 | 1.500 | 1,46 | 1,42 | 1,43 | 00:00:00 | | 2003-02-03 | 1,50 | 7.200 | 1,50 | 1,44 | 1,45 | 00:00:00 | | 2003-02-04 | 1,47 | 21.100 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2003-02-05 | 1,49 | 65.000 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2003-02-06 | 1,47 | 4.284.400 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2003-02-07 | 1,47 | 55.800 | 1,47 | 1,44 | 1,47 | 00:00:00 | | 2003-02-10 | 1,45 | 1.970.300 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2003-02-11 | 1,47 | 20.700 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2003-02-12 | 1,45 | 600 | 1,46 | 1,44 | 1,46 | 00:00:00 | | 2003-02-13 | 1,45 | 5.511.300 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2003-02-14 | 1,47 | 3.949.600 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2003-02-17 | 1,50 | 15.000 | 1,51 | 1,47 | 1,48 | 00:00:00 | | 2003-02-18 | 1,52 | 35.000 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2003-02-19 | 1,48 | 10.000 | 1,52 | 1,48 | 1,51 | 00:00:00 | | 2003-02-20 | 1,48 | 15.000 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2003-02-21 | 1,48 | 11.200 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2003-02-24 | 1,46 | 10.100 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2003-02-25 | 1,40 | 6.551.500 | 1,45 | 1,39 | 1,45 | 00:00:00 | | 2003-02-26 | 1,37 | 37.500 | 1,42 | 1,36 | 1,41 | 00:00:00 | | 2003-02-27 | 1,36 | 9.369.700 | 1,38 | 1,34 | 1,37 | 00:00:00 | | 2003-02-28 | 1,36 | 6.186.200 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2003-03-03 | 1,34 | 30.000 | 1,37 | 1,34 | 1,36 | 00:00:00 | | 2003-03-04 | 1,35 | 29.000 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-03-05 | 1,33 | 6.500 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-03-06 | 1,35 | 8.500 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-03-07 | 1,36 | 7.100 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2003-03-10 | 1,45 | 11.795.800 | 1,45 | 1,35 | 1,36 | 00:00:00 | | 2003-03-11 | 1,44 | 6.054.800 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2003-03-12 | 1,39 | 27.200 | 1,44 | 1,39 | 1,43 | 00:00:00 | | 2003-03-13 | 1,40 | 7.998.000 | 1,44 | 1,38 | 1,39 | 00:00:00 | | 2003-03-14 | 1,43 | 800 | 1,43 | 1,40 | 1,41 | 00:00:00 | | 2003-03-17 | 1,41 | 2.884.600 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2003-03-18 | 1,47 | 7.221.800 | 1,50 | 1,41 | 1,42 | 00:00:00 | | 2003-03-19 | 1,48 | 16.200 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2003-03-20 | 1,50 | 4.418.800 | 1,53 | 1,46 | 1,47 | 00:00:00 | | 2003-03-21 | 1,50 | 25.000 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2003-03-24 | 1,47 | 3.477.000 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2003-03-25 | 1,50 | 4.447.200 | 1,52 | 1,47 | 1,47 | 00:00:00 | | 2003-03-26 | 1,54 | 6.772.800 | 1,55 | 1,49 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
