|
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 | 2001-12-06 | 2,43 | 10.999.000 | 2,43 | 2,28 | 2,31 | 00:00:00 | 2001-12-07 | 2,42 | 4.443.300 | 2,44 | 2,41 | 2,42 | 00:00:00 | 2001-12-10 | 2,39 | 3.000.100 | 2,43 | 2,35 | 2,43 | 00:00:00 | 2001-12-11 | 2,41 | 5.952.300 | 2,42 | 2,32 | 2,35 | 00:00:00 | 2001-12-12 | 2,37 | 7.928.000 | 2,44 | 2,34 | 2,40 | 00:00:00 | 2001-12-13 | 2,37 | 6.806.300 | 2,38 | 2,33 | 2,36 | 00:00:00 | 2001-12-14 | 2,35 | 7.774.900 | 2,38 | 2,32 | 2,36 | 00:00:00 | 2001-12-17 | 2,38 | 3.396.600 | 2,38 | 2,33 | 2,35 | 00:00:00 | 2001-12-18 | 2,37 | 7.352.200 | 2,38 | 2,34 | 2,37 | 00:00:00 | 2001-12-19 | 2,26 | 11.667.500 | 2,36 | 2,26 | 2,36 | 00:00:00 | 2001-12-20 | 2,23 | 7.449.900 | 2,27 | 2,20 | 2,24 | 00:00:00 | 2001-12-21 | 2,27 | 5.681.000 | 2,29 | 2,22 | 2,25 | 00:00:00 | 2001-12-27 | 2,33 | 4.046.200 | 2,33 | 2,28 | 2,29 | 00:00:00 | 2001-12-28 | 2,34 | 3.346.800 | 2,35 | 2,32 | 2,34 | 00:00:00 | 2002-01-02 | 2,31 | 1.538.400 | 2,33 | 2,30 | 2,33 | 00:00:00 | 2002-01-03 | 2,32 | 1.952.800 | 2,33 | 2,30 | 2,31 | 00:00:00 | 2002-01-04 | 2,30 | 2.721.600 | 2,31 | 2,29 | 2,31 | 00:00:00 | 2002-01-07 | 2,25 | 4.188.300 | 2,30 | 2,25 | 2,29 | 00:00:00 | 2002-01-08 | 2,29 | 2.981.400 | 2,29 | 2,25 | 2,26 | 00:00:00 | 2002-01-09 | 2,26 | 2.994.900 | 2,29 | 2,23 | 2,28 | 00:00:00 | 2002-01-10 | 2,23 | 4.920.800 | 2,26 | 2,23 | 2,24 | 00:00:00 | 2002-01-11 | 2,22 | 2.422.700 | 2,25 | 2,22 | 2,24 | 00:00:00 | 2002-01-14 | 2,19 | 5.368.000 | 2,23 | 2,16 | 2,23 | 00:00:00 | 2002-01-15 | 2,33 | 10.025.300 | 2,33 | 2,20 | 2,20 | 00:00:00 | 2002-01-16 | 2,35 | 12.503.600 | 2,40 | 2,29 | 2,30 | 00:00:00 | 2002-01-17 | 2,36 | 5.766.600 | 2,37 | 2,34 | 2,35 | 00:00:00 | 2002-01-18 | 2,34 | 1.941.800 | 2,36 | 2,33 | 2,34 | 00:00:00 | 2002-01-21 | 2,31 | 2.657.900 | 2,34 | 2,29 | 2,32 | 00:00:00 | 2002-01-22 | 2,31 | 2.921.100 | 2,33 | 2,30 | 2,31 | 00:00:00 | 2002-01-23 | 2,30 | 5.633.500 | 2,33 | 2,30 | 2,30 | 00:00:00 | 2002-01-24 | 2,26 | 4.990.000 | 2,31 | 2,26 | 2,30 | 00:00:00 | 2002-01-25 | 2,25 | 3.365.400 | 2,27 | 2,24 | 2,26 | 00:00:00 | 2002-01-28 | 2,30 | 4.558.800 | 2,30 | 2,22 | 2,25 | 00:00:00 | 2002-01-29 | 2,26 | 4.397.600 | 2,32 | 2,26 | 2,30 | 00:00:00 | 2002-01-30 | 2,25 | 2.152.400 | 2,27 | 2,24 | 2,25 | 00:00:00 | 2002-01-31 | 2,26 | 3.158.700 | 2,30 | 2,26 | 2,27 | 00:00:00 | 2002-02-01 | 2,25 | 0 | 2,28 | 2,25 | 2,27 | 00:00:00 | 2002-02-04 | 2,22 | 2.907.600 | 2,26 | 2,22 | 2,25 | 00:00:00 | 2002-02-05 | 2,23 | 108.000 | 2,26 | 2,22 | 2,22 | 00:00:00 | 2002-02-06 | 2,22 | 2.214.500 | 2,25 | 2,22 | 2,23 | 00:00:00 | 2002-02-07 | 2,23 | 2.061.000 | 2,24 | 2,21 | 2,22 | 00:00:00 | 2002-02-08 | 2,21 | 25.000 | 2,24 | 2,21 | 2,23 | 00:00:00 | 2002-02-11 | 2,18 | 30.000 | 2,22 | 2,18 | 2,21 | 00:00:00 | 2002-02-13 | 2,14 | 10.189.600 | 2,20 | 2,09 | 2,18 | 00:00:00 | 2002-02-14 | 2,22 | 1.000 | 2,22 | 2,12 | 2,16 | 00:00:00 | 2002-02-15 | 2,18 | 4.215.300 | 2,23 | 2,18 | 2,23 | 00:00:00 | 2002-02-18 | 2,16 | 1.431.900 | 2,19 | 2,16 | 2,18 | 00:00:00 | 2002-02-19 | 2,14 | 2.763.100 | 2,19 | 2,13 | 2,15 | 00:00:00 | 2002-02-20 | 2,17 | 2.023.800 | 2,18 | 2,14 | 2,15 | 00:00:00 | 2002-02-21 | 2,14 | 2.789.400 | 2,18 | 2,13 | 2,17 | 00:00:00 | 2002-02-22 | 2,13 | 2.485.900 | 2,15 | 2,12 | 2,13 | 00:00:00 | 2002-02-25 | 2,13 | 4.790.900 | 2,15 | 2,12 | 2,13 | 00:00:00 | 2002-02-26 | 2,14 | 8.234.800 | 2,16 | 2,11 | 2,14 | 00:00:00 | 2002-02-27 | 2,14 | 4.905.200 | 2,14 | 2,12 | 2,14 | 00:00:00 | 2002-02-28 | 2,14 | 3.695.100 | 2,18 | 2,13 | 2,13 | 00:00:00 | 2002-03-01 | 2,22 | 2.000 | 2,24 | 2,14 | 2,15 | 00:00:00 | 2002-03-04 | 2,27 | 10.000 | 2,28 | 2,23 | 2,25 | 00:00:00 | 2002-03-05 | 2,24 | 17.614.500 | 2,30 | 2,23 | 2,27 | 00:00:00 | 2002-03-06 | 2,23 | 4.904.300 | 2,27 | 2,23 | 2,24 | 00:00:00 | 2002-03-07 | 2,25 | 3.135.200 | 2,26 | 2,23 | 2,24 | 00:00:00 | 2002-03-08 | 2,27 | 4.500 | 2,27 | 2,23 | 2,24 | 00:00:00 | 2002-03-11 | 2,26 | 4.042.400 | 2,30 | 2,25 | 2,27 | 00:00:00 | 2002-03-12 | 2,27 | 2.185.100 | 2,27 | 2,25 | 2,27 | 00:00:00 | 2002-03-13 | 2,28 | 3.125.300 | 2,29 | 2,26 | 2,26 | 00:00:00 | 2002-03-14 | 2,30 | 5.761.300 | 2,32 | 2,28 | 2,28 | 00:00:00 | 2002-03-15 | 2,32 | 6.907.400 | 2,33 | 2,30 | 2,30 | 00:00:00 | 2002-03-18 | 2,36 | 7.467.300 | 2,36 | 2,32 | 2,34 | 00:00:00 | 2002-03-19 | 2,26 | 14.250.400 | 2,36 | 2,26 | 2,34 | 00:00:00 | 2002-03-20 | 2,29 | 20.000 | 2,29 | 2,25 | 2,27 | 00:00:00 | 2002-03-21 | 2,30 | 24.400 | 2,30 | 2,28 | 2,28 | 00:00:00 | 2002-03-22 | 2,30 | 14.503.400 | 2,32 | 2,30 | 2,30 | 00:00:00 | 2002-03-25 | 2,31 | 3.155.300 | 2,32 | 2,29 | 2,30 | 00:00:00 | 2002-03-26 | 2,30 | 1.608.100 | 2,32 | 2,29 | 2,31 | 00:00:00 | 2002-03-27 | 2,30 | 13.930.500 | 2,31 | 2,29 | 2,29 | 00:00:00 | 2002-03-28 | 2,30 | 0 | 2,31 | 2,29 | 2,30 | 00:00:00 | 2002-04-02 | 2,30 | 6.070.500 | 2,31 | 2,28 | 2,30 | 00:00:00 | 2002-04-03 | 2,31 | 5.626.900 | 2,33 | 2,29 | 2,30 | 00:00:00 | 2002-04-04 | 2,32 | 4.474.400 | 2,33 | 2,30 | 2,31 | 00:00:00 | 2002-04-05 | 2,31 | 7.678.700 | 2,35 | 2,31 | 2,33 | 00:00:00 | 2002-04-08 | 2,30 | 14.500 | 2,33 | 2,30 | 2,31 | 00:00:00 | 2002-04-09 | 2,30 | 3.900.300 | 2,31 | 2,29 | 2,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|