|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-08-13 | 2,75 | 1.536.900 | 2,83 | 2,75 | 2,81 | 00:00:00 | 2001-08-14 | 2,85 | 2.425.000 | 2,85 | 2,76 | 2,78 | 00:00:00 | 2001-08-16 | 2,85 | 2.026.300 | 2,87 | 2,81 | 2,86 | 00:00:00 | 2001-08-17 | 2,82 | 1.114.500 | 2,84 | 2,79 | 2,83 | 00:00:00 | 2001-08-20 | 2,83 | 3.446.400 | 2,84 | 2,76 | 2,80 | 00:00:00 | 2001-08-21 | 2,84 | 2.654.300 | 2,88 | 2,82 | 2,82 | 00:00:00 | 2001-08-22 | 2,79 | 1.330.700 | 2,85 | 2,79 | 2,83 | 00:00:00 | 2001-08-23 | 2,81 | 1.508.100 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2001-08-24 | 2,80 | 1.171.700 | 2,83 | 2,79 | 2,79 | 00:00:00 | 2001-08-27 | 2,79 | 799.900 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2001-08-28 | 2,74 | 2.553.800 | 2,79 | 2,74 | 2,78 | 00:00:00 | 2001-08-29 | 2,79 | 2.399.400 | 2,79 | 2,72 | 2,73 | 00:00:00 | 2001-08-30 | 2,75 | 1.681.300 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2001-08-31 | 2,74 | 1.715.400 | 2,77 | 2,74 | 2,76 | 00:00:00 | 2001-09-03 | 2,72 | 1.290.100 | 2,76 | 2,72 | 2,73 | 00:00:00 | 2001-09-04 | 2,78 | 2.941.300 | 2,78 | 2,73 | 2,74 | 00:00:00 | 2001-09-05 | 2,80 | 1.526.100 | 2,80 | 2,75 | 2,76 | 00:00:00 | 2001-09-06 | 2,80 | 1.737.900 | 2,80 | 2,77 | 2,78 | 00:00:00 | 2001-09-07 | 2,79 | 2.212.600 | 2,79 | 2,77 | 2,78 | 00:00:00 | 2001-09-10 | 2,78 | 2.284.900 | 2,78 | 2,74 | 2,78 | 00:00:00 | 2001-09-11 | 2,64 | 3.526.000 | 2,80 | 2,63 | 2,79 | 00:00:00 | 2001-09-12 | 2,57 | 4.274.800 | 2,70 | 2,57 | 2,64 | 00:00:00 | 2001-09-13 | 2,57 | 1.878.800 | 2,61 | 2,57 | 2,59 | 00:00:00 | 2001-09-14 | 2,42 | 5.567.800 | 2,58 | 2,42 | 2,57 | 00:00:00 | 2001-09-17 | 2,42 | 4.596.300 | 2,53 | 2,25 | 2,31 | 00:00:00 | 2001-09-18 | 2,52 | 2.667.700 | 2,52 | 2,39 | 2,40 | 00:00:00 | 2001-09-19 | 2,53 | 3.403.900 | 2,58 | 2,51 | 2,54 | 00:00:00 | 2001-09-20 | 2,46 | 3.587.000 | 2,53 | 2,44 | 2,53 | 00:00:00 | 2001-09-21 | 2,40 | 6.634.400 | 2,47 | 2,33 | 2,40 | 00:00:00 | 2001-09-24 | 2,54 | 5.140.800 | 2,54 | 2,43 | 2,50 | 00:00:00 | 2001-09-25 | 2,53 | 4.111.800 | 2,58 | 2,52 | 2,52 | 00:00:00 | 2001-09-26 | 2,57 | 3.361.200 | 2,57 | 2,52 | 2,53 | 00:00:00 | 2001-09-27 | 2,68 | 5.860.300 | 2,69 | 2,54 | 2,54 | 00:00:00 | 2001-09-28 | 2,73 | 0 | 2,77 | 2,69 | 2,71 | 00:00:00 | 2001-10-01 | 2,72 | 2.998.700 | 2,74 | 2,68 | 2,74 | 00:00:00 | 2001-10-02 | 2,60 | 3.842.400 | 2,72 | 2,60 | 2,72 | 00:00:00 | 2001-10-03 | 2,66 | 2.558.300 | 2,66 | 2,55 | 2,59 | 00:00:00 | 2001-10-04 | 2,78 | 4.808.300 | 2,78 | 2,68 | 2,69 | 00:00:00 | 2001-10-08 | 2,76 | 3.619.800 | 2,77 | 2,68 | 2,70 | 00:00:00 | 2001-10-09 | 2,77 | 1.239.200 | 2,77 | 2,73 | 2,76 | 00:00:00 | 2001-10-10 | 2,80 | 3.167.400 | 2,83 | 2,75 | 2,76 | 00:00:00 | 2001-10-11 | 2,81 | 5.311.400 | 2,85 | 2,77 | 2,82 | 00:00:00 | 2001-10-12 | 2,78 | 4.330.100 | 2,83 | 2,72 | 2,78 | 00:00:00 | 2001-10-15 | 2,69 | 4.663.600 | 2,78 | 2,66 | 2,74 | 00:00:00 | 2001-10-16 | 2,72 | 0 | 2,80 | 2,72 | 2,74 | 00:00:00 | 2001-10-17 | 2,77 | 2.429.800 | 2,78 | 2,75 | 2,77 | 00:00:00 | 2001-10-18 | 2,78 | 2.630.600 | 2,78 | 2,73 | 2,74 | 00:00:00 | 2001-10-19 | 2,70 | 3.283.600 | 2,78 | 2,70 | 2,78 | 00:00:00 | 2001-10-22 | 2,75 | 1.958.500 | 2,75 | 2,71 | 2,72 | 00:00:00 | 2001-10-23 | 2,75 | 2.330.400 | 2,77 | 2,74 | 2,76 | 00:00:00 | 2001-10-24 | 2,78 | 7.751.700 | 2,82 | 2,76 | 2,77 | 00:00:00 | 2001-10-25 | 2,75 | 2.985.800 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2001-10-26 | 2,71 | 0 | 2,77 | 2,67 | 2,76 | 00:00:00 | 2001-10-29 | 2,67 | 2.972.100 | 2,70 | 2,65 | 2,69 | 00:00:00 | 2001-10-30 | 2,64 | 5.879.500 | 2,66 | 2,61 | 2,65 | 00:00:00 | 2001-10-31 | 2,56 | 13.323.100 | 2,65 | 2,49 | 2,64 | 00:00:00 | 2001-11-02 | 2,51 | 8.546.100 | 2,58 | 2,51 | 2,57 | 00:00:00 | 2001-11-05 | 2,48 | 8.753.900 | 2,53 | 2,45 | 2,51 | 00:00:00 | 2001-11-06 | 2,49 | 5.273.200 | 2,52 | 2,47 | 2,48 | 00:00:00 | 2001-11-07 | 2,49 | 5.269.400 | 2,50 | 2,48 | 2,49 | 00:00:00 | 2001-11-08 | 2,48 | 10.606.200 | 2,54 | 2,48 | 2,52 | 00:00:00 | 2001-11-09 | 2,52 | 3.640.800 | 2,53 | 2,49 | 2,49 | 00:00:00 | 2001-11-12 | 2,47 | 3.583.500 | 2,53 | 2,46 | 2,51 | 00:00:00 | 2001-11-13 | 2,49 | 4.286.500 | 2,54 | 2,49 | 2,49 | 00:00:00 | 2001-11-14 | 2,52 | 3.805.700 | 2,54 | 2,51 | 2,52 | 00:00:00 | 2001-11-15 | 2,53 | 2.913.500 | 2,54 | 2,51 | 2,52 | 00:00:00 | 2001-11-16 | 2,54 | 5.031.300 | 2,54 | 2,51 | 2,53 | 00:00:00 | 2001-11-19 | 2,52 | 4.108.500 | 2,55 | 2,52 | 2,54 | 00:00:00 | 2001-11-20 | 2,47 | 5.386.100 | 2,52 | 2,45 | 2,52 | 00:00:00 | 2001-11-21 | 2,43 | 4.764.800 | 2,49 | 2,43 | 2,46 | 00:00:00 | 2001-11-22 | 2,44 | 1.992.300 | 2,46 | 2,42 | 2,44 | 00:00:00 | 2001-11-23 | 2,45 | 2.770.000 | 2,46 | 2,43 | 2,46 | 00:00:00 | 2001-11-26 | 2,43 | 2.534.300 | 2,46 | 2,43 | 2,45 | 00:00:00 | 2001-11-27 | 2,42 | 2.295.700 | 2,45 | 2,42 | 2,42 | 00:00:00 | 2001-11-28 | 2,43 | 3.099.500 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2001-11-29 | 2,41 | 2.296.500 | 2,43 | 2,40 | 2,42 | 00:00:00 | 2001-11-30 | 2,46 | 6.946.700 | 2,46 | 2,41 | 2,41 | 00:00:00 | 2001-12-03 | 2,42 | 2.061.800 | 2,45 | 2,41 | 2,42 | 00:00:00 | 2001-12-04 | 2,33 | 7.359.700 | 2,43 | 2,33 | 2,42 | 00:00:00 | 2001-12-05 | 2,28 | 15.191.200 | 2,35 | 2,24 | 2,34 | 00:00:00 | 2001-12-06 | 2,43 | 10.999.000 | 2,43 | 2,28 | 2,31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|