|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-10 | 1,90 | 3.577.600 | 1,92 | 1,89 | 1,91 | 00:00:00 | | 2003-11-11 | 1,89 | 1.707.600 | 1,90 | 1,88 | 1,89 | 00:00:00 | | 2003-11-12 | 1,93 | 9.203.700 | 1,93 | 1,89 | 1,89 | 00:00:00 | | 2003-11-13 | 1,92 | 3.627.000 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2003-11-14 | 1,95 | 11.275.400 | 1,95 | 1,91 | 1,91 | 00:00:00 | | 2003-11-17 | 1,92 | 2.785.500 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2003-11-18 | 1,91 | 5.675.700 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2003-11-19 | 1,93 | 4.205.100 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2003-11-20 | 1,94 | 5.117.800 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2003-11-21 | 1,93 | 3.955.900 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2003-11-24 | 1,92 | 3.696.700 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2003-11-25 | 1,92 | 4.749.900 | 1,93 | 1,92 | 1,92 | 00:00:00 | | 2003-11-26 | 1,94 | 6.156.000 | 1,95 | 1,92 | 1,92 | 00:00:00 | | 2003-11-27 | 1,95 | 3.153.700 | 1,96 | 1,93 | 1,94 | 00:00:00 | | 2003-11-28 | 2,00 | 14.965.400 | 2,01 | 1,95 | 1,95 | 00:00:00 | | 2003-12-01 | 1,97 | 8.803.700 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2003-12-02 | 1,97 | 7.077.100 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2003-12-03 | 1,95 | 8.654.700 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2003-12-04 | 1,95 | 9.782.000 | 1,98 | 1,95 | 1,96 | 00:00:00 | | 2003-12-05 | 1,95 | 7.394.400 | 1,97 | 1,94 | 1,95 | 00:00:00 | | 2003-12-08 | 1,98 | 3.690.700 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2003-12-09 | 1,97 | 6.761.500 | 1,99 | 1,95 | 1,98 | 00:00:00 | | 2003-12-10 | 1,98 | 3.463.000 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2003-12-11 | 1,96 | 2.702.000 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2003-12-12 | 1,96 | 3.724.800 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2003-12-15 | 1,98 | 3.585.300 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2003-12-16 | 2,00 | 13.942.300 | 2,02 | 1,97 | 1,98 | 00:00:00 | | 2003-12-17 | 1,96 | 9.869.700 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2003-12-18 | 1,97 | 6.499.400 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2003-12-19 | 1,97 | 7.737.300 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2003-12-22 | 1,99 | 3.580.400 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2003-12-23 | 2,01 | 5.813.600 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2003-12-24 | 2,01 | 2.066.200 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2003-12-29 | 1,99 | 3.717.400 | 2,02 | 1,98 | 2,01 | 00:00:00 | | 2003-12-30 | 2,01 | 1.969.700 | 2,02 | 1,99 | 1,99 | 00:00:00 | | 2003-12-31 | 2,01 | 1.710.700 | 2,01 | 2,00 | 2,01 | 00:00:00 | | 2004-01-02 | 2,05 | 6.801.700 | 2,06 | 2,00 | 2,01 | 00:00:00 | | 2004-01-05 | 2,05 | 5.110.000 | 2,05 | 2,03 | 2,05 | 00:00:00 | | 2004-01-06 | 2,03 | 6.218.900 | 2,06 | 2,02 | 2,05 | 00:00:00 | | 2004-01-07 | 2,04 | 5.981.100 | 2,05 | 2,02 | 2,02 | 00:00:00 | | 2004-01-08 | 2,04 | 13.988.500 | 2,07 | 2,03 | 2,04 | 00:00:00 | | 2004-01-09 | 2,03 | 6.035.600 | 2,06 | 2,02 | 2,05 | 00:00:00 | | 2004-01-12 | 2,03 | 4.829.400 | 2,04 | 2,01 | 2,03 | 00:00:00 | | 2004-01-13 | 1,99 | 7.329.600 | 2,04 | 1,99 | 2,03 | 00:00:00 | | 2004-01-14 | 2,00 | 6.859.100 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2004-01-15 | 2,00 | 3.912.800 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2004-01-16 | 2,01 | 2.956.100 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2004-01-19 | 2,00 | 5.169.500 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2004-01-20 | 1,97 | 11.299.600 | 2,00 | 1,97 | 1,99 | 00:00:00 | | 2004-01-21 | 1,95 | 9.368.600 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2004-01-22 | 1,97 | 6.394.500 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2004-01-23 | 2,00 | 4.457.200 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2004-01-26 | 2,00 | 4.247.000 | 2,00 | 1,97 | 1,99 | 00:00:00 | | 2004-01-27 | 2,01 | 9.540.400 | 2,02 | 1,98 | 2,00 | 00:00:00 | | 2004-01-28 | 1,99 | 4.720.100 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2004-01-29 | 1,97 | 7.686.000 | 2,00 | 1,96 | 1,97 | 00:00:00 | | 2004-01-30 | 2,06 | 31.643.000 | 2,06 | 1,98 | 1,98 | 00:00:00 | | 2004-02-02 | 2,05 | 9.493.200 | 2,08 | 2,04 | 2,06 | 00:00:00 | | 2004-02-03 | 2,05 | 6.250.000 | 2,06 | 2,03 | 2,05 | 00:00:00 | | 2004-02-04 | 2,04 | 11.587.200 | 2,07 | 2,03 | 2,06 | 00:00:00 | | 2004-02-05 | 2,06 | 7.594.000 | 2,06 | 2,03 | 2,04 | 00:00:00 | | 2004-02-06 | 2,08 | 14.413.000 | 2,08 | 2,06 | 2,06 | 00:00:00 | | 2004-02-09 | 2,09 | 15.462.300 | 2,11 | 2,07 | 2,08 | 00:00:00 | | 2004-02-10 | 2,11 | 11.756.300 | 2,12 | 2,08 | 2,09 | 00:00:00 | | 2004-02-11 | 2,13 | 7.402.900 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2004-02-12 | 2,10 | 7.208.700 | 2,13 | 2,09 | 2,13 | 00:00:00 | | 2004-02-13 | 2,11 | 12.578.600 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2004-02-16 | 2,14 | 7.278.600 | 2,15 | 2,11 | 2,12 | 00:00:00 | | 2004-02-17 | 2,15 | 6.694.400 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2004-02-18 | 2,18 | 12.594.000 | 2,18 | 2,15 | 2,15 | 00:00:00 | | 2004-02-19 | 2,19 | 3.126.900 | 2,19 | 2,18 | 2,18 | 00:00:00 | | 2004-02-20 | 2,17 | 8.707.800 | 2,20 | 2,16 | 2,19 | 00:00:00 | | 2004-02-23 | 2,19 | 12.981.700 | 2,22 | 2,16 | 2,17 | 00:00:00 | | 2004-02-24 | 2,23 | 8.240.800 | 2,24 | 2,18 | 2,19 | 00:00:00 | | 2004-02-25 | 2,20 | 17.293.900 | 2,25 | 2,20 | 2,24 | 00:00:00 | | 2004-02-26 | 2,17 | 8.378.300 | 2,21 | 2,16 | 2,21 | 00:00:00 | | 2004-02-27 | 2,19 | 8.393.900 | 2,19 | 2,16 | 2,18 | 00:00:00 | | 2004-03-01 | 2,21 | 6.339.900 | 2,23 | 2,20 | 2,20 | 00:00:00 | | 2004-03-02 | 2,23 | 17.144.700 | 2,24 | 2,20 | 2,22 | 00:00:00 | | 2004-03-03 | 2,29 | 23.421.000 | 2,29 | 2,26 | 2,26 | 00:00:00 | | 2004-03-04 | 2,26 | 6.136.500 | 2,28 | 2,25 | 2,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
