|
 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 | | 2002-04-09 | 2,30 | 3.900.300 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2002-04-10 | 2,29 | 2.057.900 | 2,30 | 2,28 | 2,30 | 00:00:00 | | 2002-04-11 | 2,28 | 9.954.400 | 2,31 | 2,28 | 2,30 | 00:00:00 | | 2002-04-12 | 2,26 | 1.804.200 | 2,28 | 2,26 | 2,28 | 00:00:00 | | 2002-04-15 | 2,27 | 1.318.800 | 2,28 | 2,26 | 2,28 | 00:00:00 | | 2002-04-16 | 2,27 | 6.592.100 | 2,29 | 2,26 | 2,27 | 00:00:00 | | 2002-04-17 | 2,24 | 10.787.200 | 2,28 | 2,24 | 2,27 | 00:00:00 | | 2002-04-18 | 2,25 | 10.284.100 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2002-04-19 | 2,22 | 5.661.700 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2002-04-22 | 2,26 | 3.234.000 | 2,26 | 2,22 | 2,23 | 00:00:00 | | 2002-04-23 | 2,21 | 5.039.300 | 2,26 | 2,20 | 2,26 | 00:00:00 | | 2002-04-24 | 2,21 | 100 | 2,23 | 2,20 | 2,22 | 00:00:00 | | 2002-04-26 | 2,23 | 200 | 2,24 | 2,21 | 2,23 | 00:00:00 | | 2002-04-29 | 2,20 | 200 | 2,23 | 2,20 | 2,23 | 00:00:00 | | 2002-04-30 | 2,20 | 7.785.000 | 2,22 | 2,20 | 2,20 | 00:00:00 | | 2002-05-02 | 2,16 | 37.000 | 2,26 | 2,16 | 2,22 | 00:00:00 | | 2002-05-03 | 2,17 | 700 | 2,19 | 2,15 | 2,18 | 00:00:00 | | 2002-05-06 | 2,14 | 1.344.500 | 2,17 | 2,14 | 2,16 | 00:00:00 | | 2002-05-07 | 2,15 | 5.579.900 | 2,17 | 2,14 | 2,15 | 00:00:00 | | 2002-05-08 | 2,21 | 800 | 2,23 | 2,14 | 2,15 | 00:00:00 | | 2002-05-09 | 2,19 | 6.515.500 | 2,23 | 2,18 | 2,23 | 00:00:00 | | 2002-05-10 | 2,21 | 6.199.800 | 2,21 | 2,17 | 2,19 | 00:00:00 | | 2002-05-13 | 2,20 | 7.800 | 2,22 | 2,19 | 2,21 | 00:00:00 | | 2002-05-14 | 2,21 | 2.356.200 | 2,22 | 2,19 | 2,21 | 00:00:00 | | 2002-05-15 | 2,21 | 2.099.300 | 2,21 | 2,20 | 2,20 | 00:00:00 | | 2002-05-16 | 2,21 | 500 | 2,22 | 2,20 | 2,21 | 00:00:00 | | 2002-05-17 | 2,22 | 5.018.500 | 2,23 | 2,20 | 2,21 | 00:00:00 | | 2002-05-20 | 2,21 | 1.475.300 | 2,23 | 2,20 | 2,22 | 00:00:00 | | 2002-05-21 | 2,25 | 6.200 | 2,25 | 2,20 | 2,21 | 00:00:00 | | 2002-05-22 | 2,23 | 2.540.800 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2002-05-23 | 2,23 | 2.064.400 | 2,24 | 2,21 | 2,23 | 00:00:00 | | 2002-05-24 | 2,22 | 1.535.400 | 2,23 | 2,21 | 2,22 | 00:00:00 | | 2002-05-27 | 2,22 | 1.300 | 2,24 | 2,21 | 2,22 | 00:00:00 | | 2002-05-28 | 2,21 | 2.993.700 | 2,23 | 2,20 | 2,21 | 00:00:00 | | 2002-05-29 | 2,20 | 69.600 | 2,22 | 2,19 | 2,21 | 00:00:00 | | 2002-05-31 | 2,18 | 70.100 | 2,22 | 2,17 | 2,20 | 00:00:00 | | 2002-06-03 | 2,11 | 2.568.100 | 2,12 | 2,08 | 2,10 | 00:00:00 | | 2002-06-04 | 2,08 | 5.646.500 | 2,11 | 2,07 | 2,11 | 00:00:00 | | 2002-06-05 | 2,11 | 13.998.500 | 2,12 | 2,08 | 2,09 | 00:00:00 | | 2002-06-06 | 2,07 | 14.735.900 | 2,13 | 2,06 | 2,11 | 00:00:00 | | 2002-06-07 | 2,09 | 16.019.600 | 2,09 | 2,03 | 2,06 | 00:00:00 | | 2002-06-11 | 2,12 | 15.129.700 | 2,13 | 2,09 | 2,10 | 00:00:00 | | 2002-06-12 | 2,08 | 39.100 | 2,12 | 2,08 | 2,10 | 00:00:00 | | 2002-06-13 | 2,10 | 4.650.500 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2002-06-14 | 2,09 | 6.656.600 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2002-06-17 | 2,08 | 5.381.900 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2002-06-18 | 2,12 | 5.816.600 | 2,12 | 2,07 | 2,07 | 00:00:00 | | 2002-06-19 | 2,08 | 4.970.000 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2002-06-20 | 2,06 | 2.848.500 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2002-06-21 | 2,00 | 22.705.600 | 2,06 | 1,99 | 2,06 | 00:00:00 | | 2002-06-24 | 1,90 | 11.654.300 | 2,01 | 1,90 | 2,00 | 00:00:00 | | 2002-06-25 | 1,92 | 4.683.100 | 1,96 | 1,92 | 1,92 | 00:00:00 | | 2002-06-26 | 1,92 | 5.938.600 | 1,92 | 1,84 | 1,88 | 00:00:00 | | 2002-06-27 | 1,89 | 4.202.800 | 1,95 | 1,89 | 1,94 | 00:00:00 | | 2002-06-28 | 1,88 | 49.000 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2002-07-01 | 1,88 | 2.422.200 | 1,91 | 1,88 | 1,89 | 00:00:00 | | 2002-07-02 | 1,86 | 3.565.600 | 1,89 | 1,84 | 1,88 | 00:00:00 | | 2002-07-03 | 1,87 | 6.620.300 | 1,87 | 1,82 | 1,86 | 00:00:00 | | 2002-07-04 | 1,86 | 1.558.800 | 1,89 | 1,86 | 1,88 | 00:00:00 | | 2002-07-05 | 1,87 | 4.002.100 | 1,88 | 1,84 | 1,86 | 00:00:00 | | 2002-07-08 | 1,84 | 12.600 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2002-07-09 | 1,83 | 7.552.800 | 1,86 | 1,82 | 1,85 | 00:00:00 | | 2002-07-10 | 1,83 | 2.570.100 | 1,85 | 1,82 | 1,83 | 00:00:00 | | 2002-07-11 | 1,82 | 320.000 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2002-07-15 | 1,77 | 4.481.700 | 1,84 | 1,77 | 1,82 | 00:00:00 | | 2002-07-16 | 1,76 | 5.312.400 | 1,80 | 1,74 | 1,77 | 00:00:00 | | 2002-07-17 | 1,76 | 10.600 | 1,78 | 1,74 | 1,76 | 00:00:00 | | 2002-07-18 | 1,73 | 25.000 | 1,76 | 1,69 | 1,75 | 00:00:00 | | 2002-07-19 | 1,65 | 7.700.100 | 1,71 | 1,65 | 1,71 | 00:00:00 | | 2002-07-22 | 1,58 | 100.000 | 1,65 | 1,58 | 1,64 | 00:00:00 | | 2002-07-23 | 1,60 | 6.375.200 | 1,64 | 1,58 | 1,58 | 00:00:00 | | 2002-07-24 | 1,53 | 7.400.000 | 1,61 | 1,46 | 1,60 | 00:00:00 | | 2002-07-25 | 1,62 | 600 | 1,64 | 1,57 | 1,59 | 00:00:00 | | 2002-07-26 | 1,61 | 60.000 | 1,62 | 1,56 | 1,60 | 00:00:00 | | 2002-07-29 | 1,65 | 2.577.000 | 1,66 | 1,61 | 1,62 | 00:00:00 | | 2002-07-30 | 1,66 | 8.452.500 | 1,68 | 1,64 | 1,67 | 00:00:00 | | 2002-07-31 | 1,72 | 7.622.400 | 1,73 | 1,67 | 1,67 | 00:00:00 | | 2002-08-01 | 1,68 | 10.400 | 1,72 | 1,68 | 1,70 | 00:00:00 | | 2002-08-02 | 1,69 | 5.900 | 1,71 | 1,66 | 1,68 | 00:00:00 | | 2002-08-05 | 1,61 | 2.134.800 | 1,69 | 1,60 | 1,68 | 00:00:00 | | 2002-08-06 | 1,62 | 3.208.700 | 1,62 | 1,57 | 1,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
