|
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 2024-04-27 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-03-04 | 2,26 | 6.136.500 | 2,28 | 2,25 | 2,27 | 00:00:00 | 2004-03-05 | 2,31 | 13.540.500 | 2,33 | 2,25 | 2,26 | 00:00:00 | 2004-03-08 | 2,39 | 21.358.700 | 2,42 | 2,32 | 2,32 | 00:00:00 | 2004-03-09 | 2,34 | 9.025.200 | 2,39 | 2,34 | 2,38 | 00:00:00 | 2004-03-10 | 2,32 | 8.237.800 | 2,35 | 2,30 | 2,34 | 00:00:00 | 2004-03-11 | 2,25 | 22.584.800 | 2,30 | 2,22 | 2,30 | 00:00:00 | 2004-03-12 | 2,28 | 12.585.100 | 2,30 | 2,20 | 2,21 | 00:00:00 | 2004-03-15 | 2,18 | 16.551.900 | 2,30 | 2,17 | 2,29 | 00:00:00 | 2004-03-16 | 2,20 | 11.140.500 | 2,23 | 2,19 | 2,19 | 00:00:00 | 2004-03-17 | 2,23 | 16.914.100 | 2,25 | 2,21 | 2,23 | 00:00:00 | 2004-03-18 | 2,21 | 6.675.600 | 2,25 | 2,21 | 2,24 | 00:00:00 | 2004-03-19 | 2,19 | 14.385.400 | 2,23 | 2,19 | 2,22 | 00:00:00 | 2004-03-22 | 2,15 | 12.771.200 | 2,19 | 2,14 | 2,18 | 00:00:00 | 2004-03-23 | 2,13 | 19.331.100 | 2,16 | 2,12 | 2,14 | 00:00:00 | 2004-03-24 | 2,11 | 15.962.600 | 2,14 | 2,06 | 2,13 | 00:00:00 | 2004-03-25 | 2,16 | 12.027.300 | 2,17 | 2,13 | 2,13 | 00:00:00 | 2004-03-26 | 2,19 | 5.328.800 | 2,20 | 2,17 | 2,18 | 00:00:00 | 2004-03-29 | 2,16 | 7.363.400 | 2,19 | 2,14 | 2,18 | 00:00:00 | 2004-03-30 | 2,18 | 3.030.300 | 2,19 | 2,16 | 2,17 | 00:00:00 | 2004-03-31 | 2,21 | 11.084.500 | 2,25 | 2,19 | 2,19 | 00:00:00 | 2004-04-01 | 2,25 | 7.612.100 | 2,27 | 2,22 | 2,22 | 00:00:00 | 2004-04-02 | 2,30 | 15.375.900 | 2,30 | 2,26 | 2,26 | 00:00:00 | 2004-04-05 | 2,28 | 9.147.900 | 2,30 | 2,28 | 2,30 | 00:00:00 | 2004-04-06 | 2,28 | 7.187.800 | 2,29 | 2,26 | 2,29 | 00:00:00 | 2004-04-07 | 2,31 | 9.399.300 | 2,31 | 2,28 | 2,28 | 00:00:00 | 2004-04-08 | 2,31 | 2.462.700 | 2,33 | 2,30 | 2,32 | 00:00:00 | 2004-04-13 | 2,34 | 6.958.500 | 2,34 | 2,31 | 2,31 | 00:00:00 | 2004-04-14 | 2,32 | 4.665.200 | 2,33 | 2,30 | 2,33 | 00:00:00 | 2004-04-15 | 2,30 | 21.737.800 | 2,32 | 2,29 | 2,31 | 00:00:00 | 2004-04-16 | 2,33 | 11.880.800 | 2,33 | 2,30 | 2,31 | 00:00:00 | 2004-04-19 | 2,32 | 7.564.800 | 2,34 | 2,31 | 2,33 | 00:00:00 | 2004-04-20 | 2,31 | 8.376.600 | 2,34 | 2,31 | 2,33 | 00:00:00 | 2004-04-21 | 2,31 | 9.826.900 | 2,33 | 2,29 | 2,31 | 00:00:00 | 2004-04-22 | 2,30 | 7.292.500 | 2,32 | 2,29 | 2,30 | 00:00:00 | 2004-04-23 | 2,30 | 17.336.600 | 2,32 | 2,29 | 2,30 | 00:00:00 | 2004-04-26 | 2,27 | 24.318.600 | 2,31 | 2,27 | 2,30 | 00:00:00 | 2004-04-27 | 2,21 | 10.871.500 | 2,24 | 2,21 | 2,21 | 00:00:00 | 2004-04-28 | 2,23 | 4.735.100 | 2,24 | 2,21 | 2,22 | 00:00:00 | 2004-04-29 | 2,24 | 5.184.000 | 2,25 | 2,22 | 2,23 | 00:00:00 | 2004-04-30 | 2,19 | 8.004.300 | 2,25 | 2,19 | 2,25 | 00:00:00 | 2004-05-03 | 2,21 | 5.518.800 | 2,21 | 2,17 | 2,20 | 00:00:00 | 2004-05-04 | 2,21 | 5.519.400 | 2,22 | 2,19 | 2,21 | 00:00:00 | 2004-05-05 | 2,24 | 10.368.700 | 2,26 | 2,19 | 2,21 | 00:00:00 | 2004-05-06 | 2,22 | 12.645.500 | 2,27 | 2,21 | 2,25 | 00:00:00 | 2004-05-07 | 2,20 | 18.526.700 | 2,22 | 2,18 | 2,22 | 00:00:00 | 2004-05-10 | 2,17 | 8.605.200 | 2,21 | 2,17 | 2,18 | 00:00:00 | 2004-05-11 | 2,20 | 9.884.900 | 2,23 | 2,19 | 2,19 | 00:00:00 | 2004-05-12 | 2,18 | 4.984.700 | 2,21 | 2,17 | 2,21 | 00:00:00 | 2004-05-13 | 2,18 | 6.694.300 | 2,20 | 2,17 | 2,18 | 00:00:00 | 2004-05-14 | 2,19 | 9.315.200 | 2,22 | 2,18 | 2,18 | 00:00:00 | 2004-05-17 | 2,10 | 14.138.500 | 2,19 | 2,10 | 2,18 | 00:00:00 | 2004-05-18 | 2,10 | 12.464.700 | 2,12 | 2,07 | 2,09 | 00:00:00 | 2004-05-19 | 2,12 | 10.028.300 | 2,13 | 2,10 | 2,12 | 00:00:00 | 2004-05-20 | 2,12 | 18.776.100 | 2,13 | 2,10 | 2,11 | 00:00:00 | 2004-05-21 | 2,12 | 3.125.900 | 2,14 | 2,12 | 2,12 | 00:00:00 | 2004-05-24 | 2,12 | 6.183.400 | 2,15 | 2,12 | 2,12 | 00:00:00 | 2004-05-25 | 2,11 | 3.885.300 | 2,12 | 2,10 | 2,12 | 00:00:00 | 2004-05-26 | 2,11 | 5.280.800 | 2,13 | 2,10 | 2,11 | 00:00:00 | 2004-05-27 | 2,14 | 7.886.500 | 2,15 | 2,10 | 2,12 | 00:00:00 | 2004-05-28 | 2,13 | 8.194.500 | 2,17 | 2,13 | 2,13 | 00:00:00 | 2004-05-31 | 2,13 | 2.236.100 | 2,14 | 2,12 | 2,13 | 00:00:00 | 2004-06-01 | 2,13 | 4.070.100 | 2,14 | 2,12 | 2,13 | 00:00:00 | 2004-06-02 | 2,13 | 1.641.600 | 2,14 | 2,12 | 2,13 | 00:00:00 | 2004-06-03 | 2,16 | 7.563.900 | 2,16 | 2,12 | 2,13 | 00:00:00 | 2004-06-04 | 2,14 | 3.539.500 | 2,17 | 2,14 | 2,16 | 00:00:00 | 2004-06-07 | 2,18 | 3.782.600 | 2,18 | 2,15 | 2,15 | 00:00:00 | 2004-06-08 | 2,13 | 13.784.200 | 2,17 | 2,12 | 2,17 | 00:00:00 | 2004-06-09 | 2,15 | 2.543.700 | 2,16 | 2,13 | 2,14 | 00:00:00 | 2004-06-10 | 2,15 | 996.600 | 2,16 | 2,14 | 2,15 | 00:00:00 | 2004-06-11 | 2,15 | 1.383.700 | 2,15 | 2,14 | 2,14 | 00:00:00 | 2004-06-14 | 2,12 | 2.772.300 | 2,15 | 2,12 | 2,14 | 00:00:00 | 2004-06-15 | 2,15 | 3.805.700 | 2,15 | 2,12 | 2,13 | 00:00:00 | 2004-06-16 | 2,16 | 4.313.400 | 2,17 | 2,14 | 2,15 | 00:00:00 | 2004-06-17 | 2,16 | 4.816.400 | 2,17 | 2,14 | 2,15 | 00:00:00 | 2004-06-18 | 2,16 | 9.713.000 | 2,18 | 2,15 | 2,15 | 00:00:00 | 2004-06-21 | 2,17 | 13.968.700 | 2,18 | 2,16 | 2,17 | 00:00:00 | 2004-06-22 | 2,17 | 23.741.800 | 2,21 | 2,17 | 2,17 | 00:00:00 | 2004-06-23 | 2,20 | 17.687.600 | 2,20 | 2,17 | 2,17 | 00:00:00 | 2004-06-24 | 2,19 | 17.530.300 | 2,21 | 2,19 | 2,20 | 00:00:00 | 2004-06-25 | 2,18 | 5.446.100 | 2,19 | 2,18 | 2,19 | 00:00:00 | 2004-06-28 | 2,23 | 9.211.600 | 2,23 | 2,18 | 2,18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|