|
 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 | | 2005-06-01 | 2,09 | 26.306.000 | 2,10 | 2,05 | 2,06 | 00:00:00 | | 2005-06-02 | 2,07 | 6.949.700 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-06-03 | 2,10 | 0 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2005-06-06 | 2,10 | 5.511.900 | 2,10 | 2,09 | 2,10 | 00:00:00 | | 2005-06-07 | 2,10 | 18.258.900 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2005-06-08 | 2,07 | 19.455.700 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2005-06-09 | 2,08 | 19.788.500 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2005-06-10 | 2,07 | 5.538.000 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-06-13 | 2,09 | 2.722.500 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-06-14 | 2,10 | 5.092.000 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2005-06-15 | 2,08 | 15.804.100 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-06-16 | 2,07 | 8.507.300 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-06-17 | 2,08 | 10.664.000 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-06-20 | 2,10 | 8.096.000 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2005-06-21 | 2,10 | 3.804.900 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-06-22 | 2,08 | 9.388.600 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2005-06-23 | 2,09 | 4.753.100 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-06-24 | 2,10 | 9.107.000 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2005-06-27 | 2,06 | 20.106.000 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2005-06-28 | 2,06 | 8.857.700 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2005-06-29 | 2,07 | 9.906.400 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-06-30 | 2,08 | 4.540.600 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-07-01 | 2,09 | 6.885.300 | 2,09 | 2,07 | 2,07 | 00:00:00 | | 2005-07-04 | 2,08 | 7.898.000 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-07-05 | 2,08 | 13.639.400 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2005-07-06 | 2,08 | 8.906.800 | 2,09 | 2,07 | 2,07 | 00:00:00 | | 2005-07-07 | 2,07 | 14.335.800 | 2,08 | 2,04 | 2,08 | 00:00:00 | | 2005-07-08 | 2,07 | 7.312.500 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-07-11 | 2,08 | 9.875.100 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-07-12 | 2,09 | 7.827.600 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-07-13 | 2,09 | 9.832.900 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-07-14 | 2,08 | 7.180.400 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2005-07-15 | 2,08 | 9.081.400 | 2,09 | 2,08 | 2,09 | 00:00:00 | | 2005-07-18 | 2,09 | 2.965.000 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2005-07-19 | 2,09 | 3.658.900 | 2,09 | 2,08 | 2,09 | 00:00:00 | | 2005-07-20 | 2,09 | 4.754.200 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-07-21 | 2,10 | 10.830.400 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2005-07-22 | 2,08 | 7.588.100 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2005-07-25 | 2,10 | 11.378.900 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2005-07-26 | 2,13 | 9.619.000 | 2,14 | 2,09 | 2,11 | 00:00:00 | | 2005-07-27 | 2,17 | 11.410.300 | 2,17 | 2,12 | 2,13 | 00:00:00 | | 2005-07-28 | 2,17 | 4.750.400 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2005-07-29 | 2,20 | 13.417.700 | 2,21 | 2,16 | 2,17 | 00:00:00 | | 2005-08-01 | 2,18 | 5.473.100 | 2,21 | 2,17 | 2,20 | 00:00:00 | | 2005-08-02 | 2,17 | 5.439.200 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2005-08-03 | 2,21 | 8.887.600 | 2,21 | 2,17 | 2,18 | 00:00:00 | | 2005-08-04 | 2,23 | 19.805.200 | 2,23 | 2,19 | 2,20 | 00:00:00 | | 2005-08-05 | 2,24 | 13.327.800 | 2,26 | 2,21 | 2,22 | 00:00:00 | | 2005-08-08 | 2,23 | 5.121.600 | 2,25 | 2,21 | 2,24 | 00:00:00 | | 2005-08-09 | 2,20 | 8.229.000 | 2,22 | 2,20 | 2,22 | 00:00:00 | | 2005-08-10 | 2,21 | 9.301.300 | 2,22 | 2,19 | 2,20 | 00:00:00 | | 2005-08-11 | 2,20 | 6.626.300 | 2,22 | 2,20 | 2,20 | 00:00:00 | | 2005-08-12 | 2,22 | 4.618.900 | 2,23 | 2,20 | 2,21 | 00:00:00 | | 2005-08-15 | 2,21 | 2.300.600 | 2,22 | 2,21 | 2,22 | 00:00:00 | | 2005-08-16 | 2,22 | 2.934.900 | 2,22 | 2,21 | 2,21 | 00:00:00 | | 2005-08-17 | 2,22 | 4.405.500 | 2,24 | 2,21 | 2,22 | 00:00:00 | | 2005-08-18 | 2,21 | 6.000.500 | 2,23 | 2,21 | 2,23 | 00:00:00 | | 2005-08-19 | 2,23 | 5.103.600 | 2,23 | 2,21 | 2,22 | 00:00:00 | | 2005-08-22 | 2,24 | 4.240.500 | 2,25 | 2,23 | 2,23 | 00:00:00 | | 2005-08-23 | 2,23 | 7.232.000 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2005-08-24 | 2,24 | 11.179.800 | 2,24 | 2,21 | 2,22 | 00:00:00 | | 2005-08-25 | 2,24 | 10.299.900 | 2,25 | 2,22 | 2,24 | 00:00:00 | | 2005-08-26 | 2,25 | 9.787.800 | 2,26 | 2,24 | 2,24 | 00:00:00 | | 2005-08-29 | 2,25 | 4.043.000 | 2,26 | 2,24 | 2,25 | 00:00:00 | | 2005-08-30 | 2,26 | 13.031.100 | 2,27 | 2,25 | 2,25 | 00:00:00 | | 2005-08-31 | 2,28 | 16.521.400 | 2,29 | 2,26 | 2,27 | 00:00:00 | | 2005-09-01 | 2,28 | 8.473.800 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2005-09-02 | 2,26 | 6.227.400 | 2,28 | 2,26 | 2,28 | 00:00:00 | | 2005-09-05 | 2,29 | 9.708.400 | 2,30 | 2,26 | 2,26 | 00:00:00 | | 2005-09-06 | 2,32 | 27.455.200 | 2,34 | 2,30 | 2,30 | 00:00:00 | | 2005-09-07 | 2,32 | 11.499.100 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2005-09-08 | 2,31 | 10.694.200 | 2,32 | 2,29 | 2,31 | 00:00:00 | | 2005-09-09 | 2,30 | 3.109.900 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2005-09-12 | 2,30 | 3.451.000 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2005-09-13 | 2,33 | 12.231.100 | 2,33 | 2,30 | 2,30 | 00:00:00 | | 2005-09-14 | 2,32 | 4.761.800 | 2,33 | 2,30 | 2,32 | 00:00:00 | | 2005-09-15 | 2,31 | 6.888.600 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2005-09-16 | 2,32 | 4.393.300 | 2,32 | 2,30 | 2,30 | 00:00:00 | | 2005-09-19 | 2,32 | 3.307.300 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2005-09-20 | 2,34 | 12.442.100 | 2,34 | 2,31 | 2,32 | 00:00:00 | | 2005-09-21 | 2,32 | 12.679.300 | 2,34 | 2,30 | 2,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
