|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-18 | 3,12 | 6.026.100 | 3,14 | 3,09 | 3,12 | 00:00:00 | | 2001-04-19 | 3,02 | 8.690.200 | 3,11 | 3,02 | 3,08 | 00:00:00 | | 2001-04-20 | 2,96 | 13.132.300 | 3,02 | 2,96 | 3,00 | 00:00:00 | | 2001-04-23 | 2,93 | 4.864.100 | 2,96 | 2,88 | 2,93 | 00:00:00 | | 2001-04-24 | 2,96 | 1.853.400 | 2,96 | 2,91 | 2,93 | 00:00:00 | | 2001-04-26 | 2,91 | 7.691.400 | 2,95 | 2,91 | 2,91 | 00:00:00 | | 2001-04-27 | 2,91 | 3.074.400 | 2,94 | 2,90 | 2,93 | 00:00:00 | | 2001-04-30 | 2,94 | 1.913.500 | 2,94 | 2,91 | 2,92 | 00:00:00 | | 2001-05-02 | 2,93 | 6.169.700 | 3,00 | 2,92 | 2,93 | 00:00:00 | | 2001-05-03 | 2,89 | 4.120.900 | 2,93 | 2,89 | 2,93 | 00:00:00 | | 2001-05-04 | 2,94 | 2.752.400 | 2,94 | 2,89 | 2,90 | 00:00:00 | | 2001-05-07 | 2,90 | 0 | 2,94 | 2,90 | 2,92 | 00:00:00 | | 2001-05-08 | 2,91 | 2.539.000 | 2,92 | 2,90 | 2,90 | 00:00:00 | | 2001-05-09 | 2,90 | 3.171.200 | 2,92 | 2,90 | 2,90 | 00:00:00 | | 2001-05-10 | 2,91 | 4.094.100 | 2,92 | 2,90 | 2,91 | 00:00:00 | | 2001-05-11 | 2,89 | 3.100.700 | 2,92 | 2,89 | 2,91 | 00:00:00 | | 2001-05-14 | 2,92 | 2.655.100 | 2,92 | 2,90 | 2,91 | 00:00:00 | | 2001-05-15 | 2,97 | 6.751.000 | 2,98 | 2,90 | 2,91 | 00:00:00 | | 2001-05-16 | 2,97 | 4.855.700 | 2,97 | 2,94 | 2,94 | 00:00:00 | | 2001-05-17 | 2,93 | 19.802.000 | 2,99 | 2,93 | 2,96 | 00:00:00 | | 2001-05-18 | 2,88 | 16.260.900 | 2,94 | 2,87 | 2,93 | 00:00:00 | | 2001-05-21 | 2,88 | 4.253.400 | 2,88 | 2,85 | 2,87 | 00:00:00 | | 2001-05-22 | 2,87 | 5.050.700 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2001-05-23 | 2,87 | 3.970.500 | 2,88 | 2,86 | 2,86 | 00:00:00 | | 2001-05-24 | 2,87 | 3.773.300 | 2,88 | 2,86 | 2,87 | 00:00:00 | | 2001-05-25 | 2,84 | 4.883.800 | 2,87 | 2,84 | 2,87 | 00:00:00 | | 2001-05-28 | 2,71 | 4.378.900 | 2,75 | 2,70 | 2,72 | 00:00:00 | | 2001-05-29 | 2,70 | 8.731.000 | 2,74 | 2,70 | 2,74 | 00:00:00 | | 2001-05-30 | 2,78 | 7.708.100 | 2,78 | 2,69 | 2,71 | 00:00:00 | | 2001-05-31 | 2,79 | 6.090.900 | 2,81 | 2,77 | 2,78 | 00:00:00 | | 2001-06-01 | 2,81 | 6.706.100 | 2,83 | 2,78 | 2,78 | 00:00:00 | | 2001-06-04 | 2,83 | 3.796.600 | 2,83 | 2,78 | 2,79 | 00:00:00 | | 2001-06-05 | 2,84 | 5.397.800 | 2,87 | 2,81 | 2,81 | 00:00:00 | | 2001-06-06 | 2,84 | 4.776.500 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2001-06-07 | 2,82 | 3.170.300 | 2,84 | 2,81 | 2,82 | 00:00:00 | | 2001-06-08 | 2,83 | 1.923.800 | 2,83 | 2,81 | 2,82 | 00:00:00 | | 2001-06-11 | 2,83 | 2.464.100 | 2,83 | 2,81 | 2,81 | 00:00:00 | | 2001-06-12 | 2,80 | 3.942.000 | 2,82 | 2,79 | 2,81 | 00:00:00 | | 2001-06-13 | 2,82 | 0 | 2,83 | 2,80 | 2,80 | 00:00:00 | | 2001-06-15 | 2,81 | 5.935.800 | 2,83 | 2,78 | 2,82 | 00:00:00 | | 2001-06-18 | 2,78 | 9.346.100 | 2,81 | 2,78 | 2,79 | 00:00:00 | | 2001-06-19 | 2,72 | 19.974.300 | 2,76 | 2,70 | 2,75 | 00:00:00 | | 2001-06-20 | 2,61 | 4.192.200 | 2,71 | 2,61 | 2,69 | 00:00:00 | | 2001-06-21 | 2,63 | 8.123.800 | 2,64 | 2,53 | 2,60 | 00:00:00 | | 2001-06-22 | 2,69 | 3.860.000 | 2,69 | 2,62 | 2,69 | 00:00:00 | | 2001-06-25 | 2,69 | 4.138.300 | 2,70 | 2,65 | 2,65 | 00:00:00 | | 2001-06-26 | 2,67 | 2.292.800 | 2,69 | 2,67 | 2,67 | 00:00:00 | | 2001-06-27 | 2,67 | 5.316.200 | 2,72 | 2,67 | 2,68 | 00:00:00 | | 2001-06-28 | 2,74 | 6.677.500 | 2,75 | 2,64 | 2,64 | 00:00:00 | | 2001-06-29 | 2,71 | 6.754.100 | 2,75 | 2,71 | 2,74 | 00:00:00 | | 2001-07-02 | 2,70 | 4.093.900 | 2,73 | 2,69 | 2,73 | 00:00:00 | | 2001-07-03 | 2,72 | 3.822.900 | 2,73 | 2,70 | 2,71 | 00:00:00 | | 2001-07-04 | 2,73 | 1.991.900 | 2,73 | 2,71 | 2,72 | 00:00:00 | | 2001-07-05 | 2,75 | 3.027.400 | 2,75 | 2,72 | 2,72 | 00:00:00 | | 2001-07-06 | 2,69 | 4.287.800 | 2,74 | 2,69 | 2,73 | 00:00:00 | | 2001-07-09 | 2,67 | 2.953.000 | 2,70 | 2,65 | 2,69 | 00:00:00 | | 2001-07-10 | 2,73 | 4.011.600 | 2,73 | 2,68 | 2,69 | 00:00:00 | | 2001-07-11 | 2,62 | 7.351.400 | 2,70 | 2,62 | 2,69 | 00:00:00 | | 2001-07-12 | 2,68 | 2.667.900 | 2,68 | 2,62 | 2,64 | 00:00:00 | | 2001-07-13 | 2,70 | 0 | 2,73 | 2,66 | 2,68 | 00:00:00 | | 2001-07-16 | 2,71 | 2.276.000 | 2,74 | 2,69 | 2,69 | 00:00:00 | | 2001-07-17 | 2,72 | 2.024.100 | 2,73 | 2,70 | 2,70 | 00:00:00 | | 2001-07-18 | 2,74 | 2.885.300 | 2,74 | 2,71 | 2,72 | 00:00:00 | | 2001-07-19 | 2,78 | 5.393.400 | 2,79 | 2,73 | 2,74 | 00:00:00 | | 2001-07-20 | 2,76 | 2.215.300 | 2,78 | 2,75 | 2,75 | 00:00:00 | | 2001-07-23 | 2,71 | 3.885.600 | 2,77 | 2,71 | 2,76 | 00:00:00 | | 2001-07-24 | 2,75 | 6.232.500 | 2,75 | 2,70 | 2,71 | 00:00:00 | | 2001-07-25 | 2,83 | 6.796.800 | 2,84 | 2,76 | 2,76 | 00:00:00 | | 2001-07-26 | 2,87 | 7.968.800 | 2,88 | 2,81 | 2,82 | 00:00:00 | | 2001-07-27 | 2,92 | 6.692.600 | 2,94 | 2,86 | 2,86 | 00:00:00 | | 2001-07-30 | 2,88 | 2.688.400 | 2,93 | 2,87 | 2,89 | 00:00:00 | | 2001-07-31 | 2,90 | 2.907.000 | 2,92 | 2,88 | 2,88 | 00:00:00 | | 2001-08-01 | 2,85 | 3.650.200 | 2,90 | 2,85 | 2,89 | 00:00:00 | | 2001-08-02 | 2,83 | 4.217.300 | 2,87 | 2,81 | 2,84 | 00:00:00 | | 2001-08-03 | 2,85 | 3.781.900 | 2,88 | 2,81 | 2,81 | 00:00:00 | | 2001-08-06 | 2,85 | 1.645.400 | 2,88 | 2,84 | 2,87 | 00:00:00 | | 2001-08-07 | 2,87 | 3.069.300 | 2,89 | 2,84 | 2,85 | 00:00:00 | | 2001-08-08 | 2,87 | 2.534.300 | 2,88 | 2,84 | 2,87 | 00:00:00 | | 2001-08-09 | 2,85 | 909.000 | 2,86 | 2,83 | 2,85 | 00:00:00 | | 2001-08-10 | 2,84 | 1.292.600 | 2,86 | 2,81 | 2,86 | 00:00:00 | | 2001-08-13 | 2,75 | 1.536.900 | 2,83 | 2,75 | 2,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
