|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-19 | 3,30 | 7.758.700 | 3,30 | 3,21 | 3,22 | 00:00:00 | | 2000-12-20 | 3,22 | 8.057.200 | 3,28 | 3,16 | 3,25 | 00:00:00 | | 2000-12-21 | 3,30 | 11.781.000 | 3,30 | 3,21 | 3,24 | 00:00:00 | | 2000-12-22 | 3,33 | 8.867.300 | 3,35 | 3,28 | 3,30 | 00:00:00 | | 2000-12-27 | 3,38 | 7.697.300 | 3,38 | 3,29 | 3,31 | 00:00:00 | | 2000-12-28 | 3,46 | 11.492.100 | 3,53 | 3,35 | 3,37 | 00:00:00 | | 2000-12-29 | 3,38 | 4.479.900 | 3,50 | 3,38 | 3,46 | 00:00:00 | | 2001-01-02 | 3,41 | 3.349.900 | 3,48 | 3,37 | 3,38 | 00:00:00 | | 2001-01-03 | 3,46 | 4.250.400 | 3,50 | 3,40 | 3,41 | 00:00:00 | | 2001-01-04 | 3,43 | 5.222.100 | 3,49 | 3,43 | 3,48 | 00:00:00 | | 2001-01-05 | 3,33 | 5.095.300 | 3,46 | 3,32 | 3,45 | 00:00:00 | | 2001-01-08 | 3,26 | 5.890.200 | 3,38 | 3,24 | 3,38 | 00:00:00 | | 2001-01-09 | 3,26 | 2.178.900 | 3,29 | 3,24 | 3,25 | 00:00:00 | | 2001-01-10 | 3,34 | 0 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2001-01-11 | 3,43 | 5.249.500 | 3,44 | 3,32 | 3,34 | 00:00:00 | | 2001-01-12 | 3,31 | 8.034.700 | 3,43 | 3,31 | 3,41 | 00:00:00 | | 2001-01-15 | 3,36 | 2.919.500 | 3,36 | 3,30 | 3,31 | 00:00:00 | | 2001-01-16 | 3,31 | 3.975.600 | 3,34 | 3,27 | 3,32 | 00:00:00 | | 2001-01-17 | 3,26 | 8.724.600 | 3,34 | 3,25 | 3,34 | 00:00:00 | | 2001-01-18 | 3,21 | 8.597.200 | 3,28 | 3,19 | 3,28 | 00:00:00 | | 2001-01-19 | 3,18 | 11.494.600 | 3,21 | 3,15 | 3,19 | 00:00:00 | | 2001-01-22 | 3,21 | 5.146.700 | 3,21 | 3,16 | 3,18 | 00:00:00 | | 2001-01-23 | 3,25 | 4.610.700 | 3,26 | 3,18 | 3,21 | 00:00:00 | | 2001-01-24 | 3,19 | 0 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2001-01-25 | 3,26 | 16.959.300 | 3,28 | 3,10 | 3,12 | 00:00:00 | | 2001-01-26 | 3,30 | 0 | 3,34 | 3,26 | 3,26 | 00:00:00 | | 2001-01-29 | 3,25 | 3.633.000 | 3,30 | 3,24 | 3,26 | 00:00:00 | | 2001-01-30 | 3,30 | 8.481.600 | 3,30 | 3,25 | 3,26 | 00:00:00 | | 2001-01-31 | 3,27 | 6.534.100 | 3,31 | 3,27 | 3,29 | 00:00:00 | | 2001-02-01 | 3,26 | 6.060.400 | 3,31 | 3,26 | 3,27 | 00:00:00 | | 2001-02-02 | 3,22 | 8.243.500 | 3,27 | 3,21 | 3,26 | 00:00:00 | | 2001-02-05 | 3,18 | 3.990.300 | 3,24 | 3,16 | 3,22 | 00:00:00 | | 2001-02-06 | 3,30 | 8.959.800 | 3,30 | 3,19 | 3,22 | 00:00:00 | | 2001-02-07 | 3,26 | 6.116.300 | 3,31 | 3,26 | 3,27 | 00:00:00 | | 2001-02-08 | 3,22 | 7.070.800 | 3,30 | 3,21 | 3,28 | 00:00:00 | | 2001-02-09 | 3,21 | 4.649.300 | 3,23 | 3,18 | 3,20 | 00:00:00 | | 2001-02-12 | 3,25 | 3.619.800 | 3,25 | 3,19 | 3,22 | 00:00:00 | | 2001-02-13 | 3,23 | 7.520.900 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2001-02-14 | 3,24 | 2.785.600 | 3,24 | 3,20 | 3,21 | 00:00:00 | | 2001-02-15 | 3,22 | 1.925.200 | 3,24 | 3,22 | 3,23 | 00:00:00 | | 2001-02-16 | 3,15 | 10.076.400 | 3,23 | 3,15 | 3,22 | 00:00:00 | | 2001-02-19 | 3,10 | 4.997.400 | 3,17 | 3,10 | 3,16 | 00:00:00 | | 2001-02-20 | 3,11 | 6.382.000 | 3,15 | 3,10 | 3,13 | 00:00:00 | | 2001-02-21 | 3,12 | 5.551.000 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2001-02-22 | 3,05 | 5.983.100 | 3,13 | 3,04 | 3,12 | 00:00:00 | | 2001-02-23 | 3,07 | 4.199.100 | 3,08 | 3,03 | 3,06 | 00:00:00 | | 2001-02-26 | 3,09 | 1.377.500 | 3,11 | 3,07 | 3,09 | 00:00:00 | | 2001-02-28 | 3,10 | 4.559.300 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2001-03-01 | 3,04 | 3.413.500 | 3,10 | 3,04 | 3,09 | 00:00:00 | | 2001-03-02 | 3,09 | 2.329.500 | 3,09 | 3,05 | 3,06 | 00:00:00 | | 2001-03-05 | 3,09 | 3.640.700 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2001-03-06 | 3,08 | 3.874.400 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2001-03-07 | 3,14 | 3.597.000 | 3,15 | 3,08 | 3,08 | 00:00:00 | | 2001-03-08 | 3,09 | 2.818.100 | 3,17 | 3,09 | 3,13 | 00:00:00 | | 2001-03-09 | 3,10 | 1.642.000 | 3,11 | 3,08 | 3,08 | 00:00:00 | | 2001-03-12 | 3,06 | 1.325.200 | 3,09 | 3,06 | 3,08 | 00:00:00 | | 2001-03-13 | 3,08 | 2.318.400 | 3,09 | 3,06 | 3,07 | 00:00:00 | | 2001-03-14 | 3,04 | 0 | 3,08 | 3,03 | 3,08 | 00:00:00 | | 2001-03-15 | 3,07 | 2.309.600 | 3,07 | 3,02 | 3,06 | 00:00:00 | | 2001-03-16 | 3,02 | 2.568.400 | 3,07 | 3,02 | 3,04 | 00:00:00 | | 2001-03-19 | 3,04 | 2.603.600 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2001-03-20 | 2,98 | 3.259.800 | 3,05 | 2,98 | 3,03 | 00:00:00 | | 2001-03-21 | 3,00 | 6.158.200 | 3,00 | 2,88 | 2,98 | 00:00:00 | | 2001-03-22 | 2,90 | 5.930.400 | 2,97 | 2,90 | 2,90 | 00:00:00 | | 2001-03-23 | 2,96 | 5.258.800 | 2,96 | 2,89 | 2,94 | 00:00:00 | | 2001-03-26 | 2,93 | 3.103.100 | 2,99 | 2,93 | 2,96 | 00:00:00 | | 2001-03-27 | 2,90 | 5.024.500 | 2,92 | 2,88 | 2,92 | 00:00:00 | | 2001-03-28 | 2,90 | 3.450.100 | 2,91 | 2,89 | 2,90 | 00:00:00 | | 2001-03-29 | 2,95 | 3.439.000 | 2,96 | 2,89 | 2,89 | 00:00:00 | | 2001-03-30 | 2,88 | 8.013.900 | 2,99 | 2,88 | 2,95 | 00:00:00 | | 2001-04-02 | 2,88 | 6.961.800 | 2,91 | 2,83 | 2,89 | 00:00:00 | | 2001-04-03 | 2,91 | 5.711.800 | 2,96 | 2,86 | 2,88 | 00:00:00 | | 2001-04-04 | 2,98 | 4.351.100 | 3,00 | 2,87 | 2,88 | 00:00:00 | | 2001-04-05 | 3,02 | 4.025.300 | 3,03 | 2,99 | 3,01 | 00:00:00 | | 2001-04-06 | 2,99 | 3.604.600 | 3,02 | 2,99 | 3,00 | 00:00:00 | | 2001-04-09 | 3,02 | 2.665.200 | 3,05 | 2,97 | 3,00 | 00:00:00 | | 2001-04-10 | 3,07 | 3.720.500 | 3,09 | 3,04 | 3,04 | 00:00:00 | | 2001-04-11 | 3,11 | 4.236.400 | 3,13 | 3,05 | 3,06 | 00:00:00 | | 2001-04-12 | 3,09 | 1.505.900 | 3,11 | 3,08 | 3,09 | 00:00:00 | | 2001-04-17 | 3,12 | 3.649.100 | 3,13 | 3,04 | 3,05 | 00:00:00 | | 2001-04-18 | 3,12 | 6.026.100 | 3,14 | 3,09 | 3,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
