|
 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 | | 2000-08-22 | 3,38 | 817.200 | 3,41 | 3,37 | 3,39 | 00:00:00 | | 2000-08-23 | 3,38 | 16.538.100 | 3,40 | 3,34 | 3,40 | 00:00:00 | | 2000-08-24 | 3,43 | 2.267.300 | 3,46 | 3,37 | 3,37 | 00:00:00 | | 2000-08-25 | 3,43 | 841.000 | 3,48 | 3,43 | 3,44 | 00:00:00 | | 2000-08-28 | 3,46 | 665.700 | 3,47 | 3,44 | 3,46 | 00:00:00 | | 2000-08-29 | 3,45 | 1.523.400 | 3,48 | 3,44 | 3,45 | 00:00:00 | | 2000-08-30 | 3,44 | 985.900 | 3,47 | 3,44 | 3,45 | 00:00:00 | | 2000-08-31 | 3,51 | 2.696.100 | 3,51 | 3,44 | 3,45 | 00:00:00 | | 2000-09-01 | 3,51 | 1.811.000 | 3,53 | 3,51 | 3,51 | 00:00:00 | | 2000-09-04 | 3,54 | 1.686.900 | 3,55 | 3,52 | 3,53 | 00:00:00 | | 2000-09-05 | 3,51 | 1.170.000 | 3,54 | 3,51 | 3,54 | 00:00:00 | | 2000-09-06 | 3,45 | 1.763.800 | 3,52 | 3,45 | 3,51 | 00:00:00 | | 2000-09-07 | 3,50 | 2.275.900 | 3,51 | 3,45 | 3,47 | 00:00:00 | | 2000-09-08 | 3,53 | 2.484.600 | 3,54 | 3,49 | 3,49 | 00:00:00 | | 2000-09-11 | 3,56 | 1.856.800 | 3,57 | 3,52 | 3,53 | 00:00:00 | | 2000-09-12 | 3,56 | 2.179.400 | 3,58 | 3,55 | 3,55 | 00:00:00 | | 2000-09-13 | 3,62 | 3.244.300 | 3,64 | 3,56 | 3,57 | 00:00:00 | | 2000-09-14 | 3,72 | 3.846.100 | 3,72 | 3,63 | 3,64 | 00:00:00 | | 2000-09-15 | 3,66 | 3.271.600 | 3,73 | 3,65 | 3,72 | 00:00:00 | | 2000-09-18 | 3,64 | 2.205.800 | 3,67 | 3,60 | 3,65 | 00:00:00 | | 2000-09-19 | 3,64 | 1.283.600 | 3,64 | 3,61 | 3,63 | 00:00:00 | | 2000-09-20 | 3,57 | 2.009.500 | 3,64 | 3,57 | 3,64 | 00:00:00 | | 2000-09-21 | 3,53 | 1.819.100 | 3,61 | 3,51 | 3,57 | 00:00:00 | | 2000-09-22 | 3,60 | 2.513.700 | 3,60 | 3,47 | 3,51 | 00:00:00 | | 2000-09-25 | 3,61 | 1.332.400 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2000-09-26 | 3,56 | 1.414.000 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2000-09-28 | 3,45 | 3.896.400 | 3,51 | 3,44 | 3,47 | 00:00:00 | | 2000-09-29 | 3,44 | 3.642.800 | 3,50 | 3,43 | 3,47 | 00:00:00 | | 2000-10-02 | 3,49 | 1.278.700 | 3,50 | 3,46 | 3,47 | 00:00:00 | | 2000-10-03 | 3,49 | 1.297.800 | 3,52 | 3,49 | 3,50 | 00:00:00 | | 2000-10-04 | 3,52 | 1.657.300 | 3,52 | 3,50 | 3,51 | 00:00:00 | | 2000-10-06 | 3,51 | 1.902.600 | 3,56 | 3,48 | 3,52 | 00:00:00 | | 2000-10-09 | 3,37 | 2.737.500 | 3,48 | 3,36 | 3,47 | 00:00:00 | | 2000-10-10 | 3,36 | 3.751.100 | 3,42 | 3,34 | 3,41 | 00:00:00 | | 2000-10-11 | 3,32 | 2.473.400 | 3,36 | 3,28 | 3,36 | 00:00:00 | | 2000-10-12 | 3,28 | 3.295.000 | 3,39 | 3,28 | 3,34 | 00:00:00 | | 2000-10-13 | 3,31 | 2.468.800 | 3,31 | 3,22 | 3,26 | 00:00:00 | | 2000-10-16 | 3,35 | 1.519.200 | 3,39 | 3,33 | 3,39 | 00:00:00 | | 2000-10-17 | 3,28 | 2.879.300 | 3,38 | 3,28 | 3,36 | 00:00:00 | | 2000-10-18 | 3,23 | 3.746.200 | 3,32 | 3,13 | 3,29 | 00:00:00 | | 2000-10-19 | 3,10 | 10.679.700 | 3,26 | 3,10 | 3,26 | 00:00:00 | | 2000-10-20 | 3,02 | 20.197.000 | 3,17 | 3,02 | 3,12 | 00:00:00 | | 2000-10-23 | 3,08 | 16.282.500 | 3,12 | 3,06 | 3,07 | 00:00:00 | | 2000-10-24 | 3,12 | 15.349.900 | 3,12 | 3,06 | 3,08 | 00:00:00 | | 2000-10-25 | 3,18 | 8.588.900 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2000-10-26 | 3,16 | 9.265.400 | 3,21 | 3,16 | 3,17 | 00:00:00 | | 2000-10-27 | 3,16 | 5.606.000 | 3,18 | 3,14 | 3,18 | 00:00:00 | | 2000-10-30 | 3,11 | 7.550.400 | 3,14 | 3,09 | 3,14 | 00:00:00 | | 2000-10-31 | 3,07 | 0 | 3,13 | 3,07 | 3,12 | 00:00:00 | | 2000-11-02 | 3,05 | 8.540.100 | 3,14 | 3,05 | 3,09 | 00:00:00 | | 2000-11-03 | 3,07 | 5.599.600 | 3,08 | 3,05 | 3,05 | 00:00:00 | | 2000-11-06 | 3,10 | 4.840.700 | 3,11 | 3,06 | 3,07 | 00:00:00 | | 2000-11-07 | 3,10 | 7.727.300 | 3,16 | 3,10 | 3,11 | 00:00:00 | | 2000-11-08 | 3,11 | 3.831.100 | 3,13 | 3,10 | 3,11 | 00:00:00 | | 2000-11-09 | 3,13 | 2.141.600 | 3,14 | 3,09 | 3,09 | 00:00:00 | | 2000-11-10 | 3,11 | 3.268.300 | 3,13 | 3,10 | 3,11 | 00:00:00 | | 2000-11-13 | 3,06 | 5.574.000 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2000-11-14 | 3,10 | 6.957.500 | 3,11 | 3,05 | 3,07 | 00:00:00 | | 2000-11-15 | 3,08 | 3.797.500 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2000-11-16 | 3,10 | 2.570.000 | 3,12 | 3,08 | 3,09 | 00:00:00 | | 2000-11-17 | 3,10 | 3.436.800 | 3,11 | 3,09 | 3,10 | 00:00:00 | | 2000-11-20 | 3,11 | 5.188.800 | 3,13 | 3,09 | 3,10 | 00:00:00 | | 2000-11-21 | 3,25 | 11.070.600 | 3,25 | 3,09 | 3,12 | 00:00:00 | | 2000-11-22 | 3,29 | 8.689.500 | 3,31 | 3,20 | 3,26 | 00:00:00 | | 2000-11-23 | 3,26 | 10.537.800 | 3,36 | 3,26 | 3,31 | 00:00:00 | | 2000-11-24 | 3,25 | 4.086.100 | 3,31 | 3,24 | 3,31 | 00:00:00 | | 2000-11-27 | 3,22 | 7.454.900 | 3,32 | 3,22 | 3,29 | 00:00:00 | | 2000-11-28 | 3,32 | 12.786.200 | 3,32 | 3,24 | 3,26 | 00:00:00 | | 2000-11-29 | 3,27 | 11.533.800 | 3,35 | 3,26 | 3,28 | 00:00:00 | | 2000-11-30 | 3,28 | 11.153.900 | 3,31 | 3,24 | 3,28 | 00:00:00 | | 2000-12-04 | 3,32 | 7.759.200 | 3,32 | 3,25 | 3,32 | 00:00:00 | | 2000-12-05 | 3,29 | 5.569.800 | 3,33 | 3,29 | 3,31 | 00:00:00 | | 2000-12-06 | 3,29 | 2.759.800 | 3,32 | 3,28 | 3,32 | 00:00:00 | | 2000-12-07 | 3,27 | 3.668.100 | 3,31 | 3,26 | 3,27 | 00:00:00 | | 2000-12-11 | 3,26 | 8.188.500 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2000-12-12 | 3,19 | 5.567.600 | 3,26 | 3,17 | 3,25 | 00:00:00 | | 2000-12-13 | 3,21 | 3.568.800 | 3,24 | 3,20 | 3,21 | 00:00:00 | | 2000-12-14 | 3,22 | 4.624.700 | 3,22 | 3,17 | 3,20 | 00:00:00 | | 2000-12-15 | 3,19 | 7.417.300 | 3,26 | 3,18 | 3,19 | 00:00:00 | | 2000-12-18 | 3,21 | 2.598.500 | 3,23 | 3,18 | 3,22 | 00:00:00 | | 2000-12-19 | 3,30 | 7.758.700 | 3,30 | 3,21 | 3,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
