|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 2,27 | 14.542.700 | 2,32 | 2,26 | 2,30 | 00:00:00 | | 2005-02-08 | 2,29 | 4.207.000 | 2,29 | 2,27 | 2,27 | 00:00:00 | | 2005-02-09 | 2,29 | 7.248.000 | 2,29 | 2,27 | 2,29 | 00:00:00 | | 2005-02-10 | 2,29 | 7.093.300 | 2,30 | 2,28 | 2,29 | 00:00:00 | | 2005-02-11 | 2,31 | 11.619.200 | 2,31 | 2,29 | 2,29 | 00:00:00 | | 2005-02-14 | 2,29 | 7.098.600 | 2,32 | 2,29 | 2,31 | 00:00:00 | | 2005-02-15 | 2,31 | 5.902.600 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2005-02-16 | 2,31 | 9.421.100 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2005-02-17 | 2,30 | 4.812.300 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2005-02-18 | 2,28 | 8.587.700 | 2,30 | 2,28 | 2,30 | 00:00:00 | | 2005-02-21 | 2,24 | 15.993.800 | 2,30 | 2,24 | 2,30 | 00:00:00 | | 2005-02-22 | 2,24 | 6.096.500 | 2,26 | 2,23 | 2,25 | 00:00:00 | | 2005-02-23 | 2,23 | 13.566.400 | 2,25 | 2,23 | 2,24 | 00:00:00 | | 2005-02-24 | 2,22 | 7.440.200 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2005-02-25 | 2,22 | 8.323.100 | 2,24 | 2,22 | 2,22 | 00:00:00 | | 2005-02-28 | 2,21 | 13.908.900 | 2,24 | 2,21 | 2,23 | 00:00:00 | | 2005-03-01 | 2,21 | 9.316.600 | 2,23 | 2,21 | 2,22 | 00:00:00 | | 2005-03-02 | 2,22 | 14.933.100 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2005-03-03 | 2,24 | 8.047.300 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2005-03-04 | 2,23 | 9.537.300 | 2,26 | 2,23 | 2,24 | 00:00:00 | | 2005-03-07 | 2,24 | 7.825.500 | 2,25 | 2,23 | 2,24 | 00:00:00 | | 2005-03-08 | 2,23 | 9.406.400 | 2,24 | 2,22 | 2,24 | 00:00:00 | | 2005-03-09 | 2,23 | 9.742.800 | 2,24 | 2,21 | 2,24 | 00:00:00 | | 2005-03-10 | 2,22 | 9.094.900 | 2,24 | 2,21 | 2,22 | 00:00:00 | | 2005-03-11 | 2,22 | 5.831.200 | 2,23 | 2,21 | 2,23 | 00:00:00 | | 2005-03-14 | 2,22 | 3.262.600 | 2,23 | 2,21 | 2,23 | 00:00:00 | | 2005-03-15 | 2,20 | 19.240.000 | 2,23 | 2,19 | 2,22 | 00:00:00 | | 2005-03-16 | 2,19 | 13.043.200 | 2,21 | 2,18 | 2,21 | 00:00:00 | | 2005-03-17 | 2,18 | 7.927.400 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2005-03-18 | 2,17 | 9.421.600 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2005-03-21 | 2,16 | 12.699.900 | 2,18 | 2,16 | 2,18 | 00:00:00 | | 2005-03-22 | 2,16 | 7.792.100 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2005-03-23 | 2,17 | 6.823.800 | 2,18 | 2,15 | 2,16 | 00:00:00 | | 2005-03-24 | 2,20 | 6.600.900 | 2,21 | 2,17 | 2,17 | 00:00:00 | | 2005-03-29 | 2,21 | 6.404.800 | 2,21 | 2,19 | 2,20 | 00:00:00 | | 2005-03-30 | 2,18 | 6.053.700 | 2,21 | 2,18 | 2,20 | 00:00:00 | | 2005-03-31 | 2,15 | 13.306.700 | 2,20 | 2,15 | 2,19 | 00:00:00 | | 2005-04-01 | 2,17 | 13.235.700 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2005-04-04 | 2,16 | 7.266.600 | 2,18 | 2,15 | 2,17 | 00:00:00 | | 2005-04-05 | 2,17 | 7.119.400 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2005-04-06 | 2,15 | 7.968.200 | 2,18 | 2,15 | 2,17 | 00:00:00 | | 2005-04-07 | 2,17 | 5.440.800 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2005-04-08 | 2,17 | 5.398.900 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2005-04-11 | 2,17 | 5.682.000 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2005-04-12 | 2,17 | 6.521.700 | 2,18 | 2,16 | 2,16 | 00:00:00 | | 2005-04-13 | 2,20 | 18.902.900 | 2,22 | 2,17 | 2,17 | 00:00:00 | | 2005-04-14 | 2,19 | 12.320.500 | 2,21 | 2,19 | 2,20 | 00:00:00 | | 2005-04-15 | 2,19 | 16.020.800 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2005-04-18 | 2,19 | 9.320.400 | 2,19 | 2,16 | 2,18 | 00:00:00 | | 2005-04-19 | 2,18 | 16.166.400 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2005-04-20 | 2,18 | 15.544.400 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2005-04-21 | 2,18 | 18.394.100 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2005-04-22 | 2,19 | 13.847.800 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2005-04-25 | 2,20 | 6.861.700 | 2,20 | 2,19 | 2,19 | 00:00:00 | | 2005-04-26 | 2,10 | 10.423.300 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2005-04-27 | 2,08 | 8.450.400 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2005-04-28 | 2,10 | 7.612.400 | 2,10 | 2,06 | 2,09 | 00:00:00 | | 2005-04-29 | 2,10 | 8.837.000 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2005-05-02 | 2,11 | 2.948.600 | 2,11 | 2,10 | 2,11 | 00:00:00 | | 2005-05-03 | 2,11 | 4.658.500 | 2,11 | 2,09 | 2,11 | 00:00:00 | | 2005-05-04 | 2,12 | 5.591.000 | 2,13 | 2,10 | 2,11 | 00:00:00 | | 2005-05-05 | 2,12 | 5.022.300 | 2,12 | 2,10 | 2,12 | 00:00:00 | | 2005-05-06 | 2,10 | 8.046.800 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2005-05-09 | 2,09 | 7.276.900 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2005-05-10 | 2,10 | 9.941.700 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2005-05-11 | 2,08 | 8.250.500 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2005-05-12 | 2,10 | 5.121.900 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2005-05-13 | 2,11 | 3.331.600 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-05-16 | 2,10 | 7.333.200 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2005-05-17 | 2,11 | 6.170.900 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2005-05-18 | 2,09 | 12.114.800 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2005-05-19 | 2,09 | 6.742.500 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-05-20 | 2,13 | 16.336.000 | 2,13 | 2,09 | 2,10 | 00:00:00 | | 2005-05-23 | 2,14 | 10.750.400 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2005-05-24 | 2,14 | 5.865.400 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2005-05-25 | 2,08 | 15.395.800 | 2,15 | 2,08 | 2,14 | 00:00:00 | | 2005-05-26 | 2,10 | 27.018.900 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2005-05-27 | 2,11 | 18.032.100 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-05-30 | 2,09 | 3.265.400 | 2,10 | 2,09 | 2,10 | 00:00:00 | | 2005-05-31 | 2,06 | 23.441.700 | 2,10 | 2,05 | 2,09 | 00:00:00 | | 2005-06-01 | 2,09 | 26.306.000 | 2,10 | 2,05 | 2,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
