|
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 | 2004-10-18 | 2,25 | 2.357.500 | 2,25 | 2,22 | 2,23 | 00:00:00 | 2004-10-19 | 2,24 | 5.934.400 | 2,26 | 2,23 | 2,24 | 00:00:00 | 2004-10-20 | 2,25 | 3.620.800 | 2,25 | 2,24 | 2,25 | 00:00:00 | 2004-10-21 | 2,26 | 3.500.500 | 2,26 | 2,24 | 2,25 | 00:00:00 | 2004-10-22 | 2,27 | 5.320.700 | 2,27 | 2,25 | 2,25 | 00:00:00 | 2004-10-25 | 2,22 | 7.954.000 | 2,27 | 2,22 | 2,27 | 00:00:00 | 2004-10-26 | 2,18 | 18.696.400 | 2,23 | 2,18 | 2,23 | 00:00:00 | 2004-10-27 | 2,22 | 7.966.600 | 2,23 | 2,18 | 2,19 | 00:00:00 | 2004-10-28 | 2,23 | 3.392.400 | 2,24 | 2,22 | 2,22 | 00:00:00 | 2004-10-29 | 2,23 | 3.045.200 | 2,24 | 2,22 | 2,23 | 00:00:00 | 2004-11-01 | 2,25 | 3.090.400 | 2,25 | 2,22 | 2,22 | 00:00:00 | 2004-11-02 | 2,28 | 8.617.900 | 2,28 | 2,24 | 2,25 | 00:00:00 | 2004-11-03 | 2,30 | 11.914.500 | 2,30 | 2,26 | 2,28 | 00:00:00 | 2004-11-04 | 2,30 | 7.739.100 | 2,31 | 2,28 | 2,30 | 00:00:00 | 2004-11-05 | 2,26 | 10.476.200 | 2,28 | 2,23 | 2,28 | 00:00:00 | 2004-11-08 | 2,27 | 11.719.700 | 2,28 | 2,24 | 2,25 | 00:00:00 | 2004-11-09 | 2,30 | 9.154.700 | 2,31 | 2,28 | 2,28 | 00:00:00 | 2004-11-10 | 2,38 | 25.438.700 | 2,40 | 2,30 | 2,31 | 00:00:00 | 2004-11-11 | 2,35 | 13.729.600 | 2,39 | 2,34 | 2,38 | 00:00:00 | 2004-11-12 | 2,33 | 10.312.300 | 2,36 | 2,31 | 2,35 | 00:00:00 | 2004-11-15 | 2,26 | 26.694.600 | 2,34 | 2,24 | 2,34 | 00:00:00 | 2004-11-16 | 2,21 | 38.760.100 | 2,26 | 2,21 | 2,25 | 00:00:00 | 2004-11-17 | 2,30 | 35.025.000 | 2,30 | 2,21 | 2,21 | 00:00:00 | 2004-11-18 | 2,27 | 20.288.200 | 2,28 | 2,23 | 2,28 | 00:00:00 | 2004-11-19 | 2,25 | 24.512.400 | 2,27 | 2,23 | 2,27 | 00:00:00 | 2004-11-22 | 2,28 | 10.757.500 | 2,28 | 2,24 | 2,25 | 00:00:00 | 2004-11-23 | 2,26 | 4.941.300 | 2,28 | 2,25 | 2,27 | 00:00:00 | 2004-11-24 | 2,26 | 6.207.300 | 2,27 | 2,25 | 2,26 | 00:00:00 | 2004-11-25 | 2,26 | 4.632.500 | 2,27 | 2,25 | 2,25 | 00:00:00 | 2004-11-26 | 2,28 | 4.493.500 | 2,28 | 2,26 | 2,26 | 00:00:00 | 2004-11-29 | 2,24 | 8.814.200 | 2,28 | 2,24 | 2,28 | 00:00:00 | 2004-11-30 | 2,23 | 11.955.800 | 2,25 | 2,21 | 2,24 | 00:00:00 | 2004-12-01 | 2,23 | 22.275.200 | 2,24 | 2,16 | 2,21 | 00:00:00 | 2004-12-02 | 2,21 | 13.928.600 | 2,24 | 2,20 | 2,24 | 00:00:00 | 2004-12-03 | 2,21 | 9.724.400 | 2,23 | 2,20 | 2,22 | 00:00:00 | 2004-12-06 | 2,21 | 5.656.300 | 2,22 | 2,20 | 2,21 | 00:00:00 | 2004-12-07 | 2,22 | 15.405.100 | 2,24 | 2,20 | 2,21 | 00:00:00 | 2004-12-08 | 2,23 | 13.498.000 | 2,24 | 2,21 | 2,21 | 00:00:00 | 2004-12-09 | 2,22 | 11.194.800 | 2,24 | 2,20 | 2,22 | 00:00:00 | 2004-12-10 | 2,21 | 15.120.800 | 2,22 | 2,19 | 2,21 | 00:00:00 | 2004-12-13 | 2,23 | 6.715.200 | 2,23 | 2,20 | 2,21 | 00:00:00 | 2004-12-14 | 2,25 | 8.227.800 | 2,25 | 2,22 | 2,23 | 00:00:00 | 2004-12-15 | 2,28 | 12.552.800 | 2,28 | 2,25 | 2,26 | 00:00:00 | 2004-12-16 | 2,26 | 6.409.100 | 2,27 | 2,24 | 2,26 | 00:00:00 | 2004-12-17 | 2,23 | 8.413.200 | 2,26 | 2,22 | 2,25 | 00:00:00 | 2004-12-20 | 2,25 | 4.473.800 | 2,25 | 2,22 | 2,23 | 00:00:00 | 2004-12-21 | 2,25 | 11.778.000 | 2,25 | 2,22 | 2,25 | 00:00:00 | 2004-12-22 | 2,23 | 12.098.400 | 2,25 | 2,21 | 2,25 | 00:00:00 | 2004-12-23 | 2,22 | 6.097.200 | 2,24 | 2,22 | 2,24 | 00:00:00 | 2004-12-24 | 2,23 | 911.400 | 2,23 | 2,22 | 2,23 | 00:00:00 | 2004-12-27 | 2,22 | 3.628.800 | 2,23 | 2,22 | 2,22 | 00:00:00 | 2004-12-28 | 2,22 | 2.018.500 | 2,23 | 2,22 | 2,22 | 00:00:00 | 2004-12-29 | 2,23 | 5.201.600 | 2,24 | 2,21 | 2,23 | 00:00:00 | 2004-12-30 | 2,23 | 6.288.300 | 2,24 | 2,21 | 2,23 | 00:00:00 | 2004-12-31 | 2,23 | 2.337.400 | 2,23 | 2,21 | 2,22 | 00:00:00 | 2005-01-03 | 2,22 | 3.789.200 | 2,24 | 2,22 | 2,22 | 00:00:00 | 2005-01-04 | 2,25 | 12.110.900 | 2,26 | 2,22 | 2,23 | 00:00:00 | 2005-01-05 | 2,26 | 10.835.000 | 2,27 | 2,23 | 2,24 | 00:00:00 | 2005-01-06 | 2,28 | 11.673.700 | 2,28 | 2,26 | 2,27 | 00:00:00 | 2005-01-07 | 2,29 | 11.379.000 | 2,30 | 2,26 | 2,28 | 00:00:00 | 2005-01-10 | 2,27 | 12.110.500 | 2,30 | 2,26 | 2,29 | 00:00:00 | 2005-01-11 | 2,28 | 6.498.100 | 2,29 | 2,26 | 2,28 | 00:00:00 | 2005-01-12 | 2,26 | 5.131.300 | 2,29 | 2,26 | 2,28 | 00:00:00 | 2005-01-13 | 2,26 | 10.760.900 | 2,28 | 2,24 | 2,27 | 00:00:00 | 2005-01-14 | 2,22 | 15.871.400 | 2,27 | 2,22 | 2,26 | 00:00:00 | 2005-01-17 | 2,25 | 6.046.700 | 2,25 | 2,23 | 2,23 | 00:00:00 | 2005-01-18 | 2,23 | 9.043.800 | 2,25 | 2,23 | 2,25 | 00:00:00 | 2005-01-19 | 2,24 | 6.467.500 | 2,25 | 2,23 | 2,24 | 00:00:00 | 2005-01-20 | 2,23 | 9.254.800 | 2,25 | 2,22 | 2,24 | 00:00:00 | 2005-01-21 | 2,24 | 5.620.200 | 2,24 | 2,23 | 2,23 | 00:00:00 | 2005-01-24 | 2,24 | 6.927.200 | 2,24 | 2,22 | 2,24 | 00:00:00 | 2005-01-25 | 2,23 | 6.156.200 | 2,24 | 2,22 | 2,24 | 00:00:00 | 2005-01-26 | 2,24 | 10.040.800 | 2,24 | 2,22 | 2,23 | 00:00:00 | 2005-01-27 | 2,22 | 5.908.900 | 2,24 | 2,22 | 2,24 | 00:00:00 | 2005-01-28 | 2,24 | 11.247.400 | 2,25 | 2,23 | 2,24 | 00:00:00 | 2005-01-31 | 2,26 | 14.110.600 | 2,26 | 2,23 | 2,23 | 00:00:00 | 2005-02-01 | 2,28 | 8.334.100 | 2,28 | 2,26 | 2,26 | 00:00:00 | 2005-02-02 | 2,28 | 13.360.400 | 2,28 | 2,26 | 2,27 | 00:00:00 | 2005-02-03 | 2,29 | 12.902.100 | 2,30 | 2,27 | 2,28 | 00:00:00 | 2005-02-04 | 2,29 | 8.555.900 | 2,30 | 2,28 | 2,29 | 00:00:00 | 2005-02-07 | 2,27 | 14.542.700 | 2,32 | 2,26 | 2,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|