|
 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 | | 2000-04-28 | 3,75 | 703.900 | 3,75 | 3,71 | 3,75 | 00:00:00 | | 2000-05-02 | 3,74 | 307.700 | 3,77 | 3,71 | 3,76 | 00:00:00 | | 2000-05-03 | 3,68 | 476.200 | 3,74 | 3,66 | 3,72 | 00:00:00 | | 2000-05-04 | 3,69 | 217.500 | 3,70 | 3,66 | 3,68 | 00:00:00 | | 2000-05-05 | 3,67 | 309.400 | 3,70 | 3,66 | 3,66 | 00:00:00 | | 2000-05-08 | 3,70 | 473.400 | 3,70 | 3,64 | 3,67 | 00:00:00 | | 2000-05-09 | 3,70 | 0 | 3,74 | 3,68 | 3,71 | 00:00:00 | | 2000-05-10 | 3,65 | 582.600 | 3,71 | 3,62 | 3,67 | 00:00:00 | | 2000-05-11 | 3,66 | 494.000 | 3,70 | 3,62 | 3,62 | 00:00:00 | | 2000-05-12 | 3,67 | 285.800 | 3,70 | 3,65 | 3,67 | 00:00:00 | | 2000-05-15 | 3,69 | 333.700 | 3,71 | 3,66 | 3,66 | 00:00:00 | | 2000-05-16 | 3,70 | 179.700 | 3,70 | 3,68 | 3,68 | 00:00:00 | | 2000-05-17 | 3,70 | 286.700 | 3,71 | 3,68 | 3,69 | 00:00:00 | | 2000-05-18 | 3,71 | 483.200 | 3,73 | 3,69 | 3,69 | 00:00:00 | | 2000-05-19 | 3,73 | 1.281.100 | 3,77 | 3,73 | 3,74 | 00:00:00 | | 2000-05-22 | 3,70 | 305.200 | 3,74 | 3,69 | 3,73 | 00:00:00 | | 2000-05-23 | 3,74 | 1.019.000 | 3,74 | 3,70 | 3,71 | 00:00:00 | | 2000-05-24 | 3,72 | 4.614.500 | 3,73 | 3,69 | 3,73 | 00:00:00 | | 2000-05-25 | 3,73 | 5.103.800 | 3,73 | 3,71 | 3,72 | 00:00:00 | | 2000-05-26 | 3,60 | 323.200 | 3,63 | 3,56 | 3,56 | 00:00:00 | | 2000-05-29 | 3,60 | 3.566.900 | 3,61 | 3,58 | 3,59 | 00:00:00 | | 2000-05-30 | 3,60 | 3.658.800 | 3,61 | 3,59 | 3,60 | 00:00:00 | | 2000-05-31 | 3,58 | 1.811.500 | 3,60 | 3,54 | 3,58 | 00:00:00 | | 2000-06-01 | 3,58 | 557.000 | 3,58 | 3,55 | 3,57 | 00:00:00 | | 2000-06-02 | 3,56 | 513.700 | 3,58 | 3,54 | 3,55 | 00:00:00 | | 2000-06-05 | 3,56 | 360.800 | 3,57 | 3,54 | 3,55 | 00:00:00 | | 2000-06-06 | 3,57 | 576.100 | 3,61 | 3,55 | 3,55 | 00:00:00 | | 2000-06-07 | 3,54 | 420.600 | 3,57 | 3,52 | 3,56 | 00:00:00 | | 2000-06-08 | 3,52 | 467.600 | 3,55 | 3,52 | 3,54 | 00:00:00 | | 2000-06-09 | 3,60 | 678.600 | 3,61 | 3,52 | 3,52 | 00:00:00 | | 2000-06-12 | 3,60 | 328.600 | 3,61 | 3,57 | 3,57 | 00:00:00 | | 2000-06-13 | 3,62 | 177.400 | 3,62 | 3,59 | 3,59 | 00:00:00 | | 2000-06-14 | 3,65 | 880.100 | 3,67 | 3,62 | 3,63 | 00:00:00 | | 2000-06-15 | 3,66 | 973.000 | 3,70 | 3,65 | 3,67 | 00:00:00 | | 2000-06-16 | 3,75 | 1.204.700 | 3,75 | 3,64 | 3,65 | 00:00:00 | | 2000-06-19 | 3,68 | 0 | 3,75 | 3,67 | 3,71 | 00:00:00 | | 2000-06-20 | 3,66 | 430.600 | 3,71 | 3,65 | 3,69 | 00:00:00 | | 2000-06-21 | 3,65 | 842.800 | 3,66 | 3,63 | 3,65 | 00:00:00 | | 2000-06-22 | 3,65 | 0 | 3,66 | 3,63 | 3,65 | 00:00:00 | | 2000-06-23 | 3,56 | 3.353.000 | 3,65 | 3,56 | 3,64 | 00:00:00 | | 2000-06-26 | 3,51 | 284.500 | 3,59 | 3,51 | 3,59 | 00:00:00 | | 2000-06-27 | 3,52 | 213.900 | 3,52 | 3,50 | 3,51 | 00:00:00 | | 2000-06-28 | 3,51 | 347.800 | 3,55 | 3,50 | 3,51 | 00:00:00 | | 2000-06-29 | 3,48 | 327.700 | 3,55 | 3,48 | 3,52 | 00:00:00 | | 2000-06-30 | 3,65 | 600.100 | 3,65 | 3,48 | 3,48 | 00:00:00 | | 2000-07-03 | 3,55 | 312.900 | 3,59 | 3,48 | 3,48 | 00:00:00 | | 2000-07-04 | 3,54 | 119.300 | 3,56 | 3,53 | 3,55 | 00:00:00 | | 2000-07-05 | 3,51 | 435.200 | 3,54 | 3,51 | 3,53 | 00:00:00 | | 2000-07-06 | 3,51 | 178.400 | 3,53 | 3,51 | 3,51 | 00:00:00 | | 2000-07-07 | 3,17 | 0 | 3,55 | 3,17 | 3,55 | 00:00:00 | | 2000-07-10 | 3,45 | 650.900 | 3,49 | 3,42 | 3,46 | 00:00:00 | | 2000-07-11 | 3,41 | 269.500 | 3,46 | 3,39 | 3,46 | 00:00:00 | | 2000-07-12 | 3,44 | 315.500 | 3,46 | 3,41 | 3,42 | 00:00:00 | | 2000-07-13 | 3,44 | 392.100 | 3,50 | 3,44 | 3,46 | 00:00:00 | | 2000-07-14 | 3,45 | 396.200 | 3,48 | 3,43 | 3,46 | 00:00:00 | | 2000-07-17 | 3,50 | 1.472.600 | 3,54 | 3,45 | 3,49 | 00:00:00 | | 2000-07-18 | 3,46 | 2.304.100 | 3,52 | 3,45 | 3,51 | 00:00:00 | | 2000-07-19 | 3,46 | 2.580.500 | 3,48 | 3,43 | 3,46 | 00:00:00 | | 2000-07-20 | 3,45 | 885.800 | 3,46 | 3,43 | 3,46 | 00:00:00 | | 2000-07-21 | 3,46 | 2.468.300 | 3,46 | 3,43 | 3,45 | 00:00:00 | | 2000-07-24 | 3,45 | 0 | 3,48 | 3,43 | 3,46 | 00:00:00 | | 2000-07-25 | 3,41 | 1.747.400 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2000-07-26 | 3,39 | 1.436.000 | 3,41 | 3,37 | 3,39 | 00:00:00 | | 2000-07-27 | 3,44 | 0 | 3,47 | 3,37 | 3,39 | 00:00:00 | | 2000-07-28 | 3,51 | 3.201.100 | 3,54 | 3,47 | 3,50 | 00:00:00 | | 2000-07-31 | 3,50 | 2.828.200 | 3,53 | 3,49 | 3,51 | 00:00:00 | | 2000-08-01 | 3,51 | 994.300 | 3,52 | 3,49 | 3,51 | 00:00:00 | | 2000-08-02 | 3,51 | 2.009.800 | 3,52 | 3,48 | 3,50 | 00:00:00 | | 2000-08-03 | 3,50 | 991.500 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2000-08-04 | 3,49 | 1.409.400 | 3,51 | 3,49 | 3,51 | 00:00:00 | | 2000-08-07 | 3,50 | 803.900 | 3,51 | 3,49 | 3,50 | 00:00:00 | | 2000-08-08 | 3,47 | 994.000 | 3,51 | 3,47 | 3,51 | 00:00:00 | | 2000-08-09 | 3,48 | 1.300.700 | 3,50 | 3,47 | 3,48 | 00:00:00 | | 2000-08-10 | 3,47 | 1.170.100 | 3,49 | 3,47 | 3,48 | 00:00:00 | | 2000-08-11 | 3,44 | 1.843.600 | 3,49 | 3,44 | 3,47 | 00:00:00 | | 2000-08-14 | 3,48 | 671.500 | 3,48 | 3,44 | 3,46 | 00:00:00 | | 2000-08-16 | 3,44 | 1.123.400 | 3,49 | 3,44 | 3,48 | 00:00:00 | | 2000-08-17 | 3,39 | 2.918.700 | 3,46 | 3,39 | 3,44 | 00:00:00 | | 2000-08-18 | 3,37 | 1.666.100 | 3,41 | 3,36 | 3,39 | 00:00:00 | | 2000-08-21 | 3,39 | 145.300 | 3,42 | 3,38 | 3,38 | 00:00:00 | | 2000-08-22 | 3,38 | 817.200 | 3,41 | 3,37 | 3,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
