|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-06 | 1,62 | 3.208.700 | 1,62 | 1,57 | 1,59 | 00:00:00 | | 2002-08-07 | 1,62 | 2.015.900 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2002-08-08 | 1,64 | 6.353.000 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2002-08-09 | 1,66 | 4.181.400 | 1,67 | 1,64 | 1,65 | 00:00:00 | | 2002-08-12 | 1,66 | 1.823.500 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2002-08-13 | 1,63 | 2.225.300 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2002-08-14 | 1,63 | 1.502.500 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2002-08-16 | 1,61 | 5.600 | 1,65 | 1,61 | 1,63 | 00:00:00 | | 2002-08-19 | 1,63 | 1.396.400 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2002-08-20 | 1,61 | 1.603.700 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2002-08-21 | 1,59 | 3.758.900 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2002-08-22 | 1,62 | 4.018.900 | 1,63 | 1,59 | 1,61 | 00:00:00 | | 2002-08-23 | 1,62 | 2.463.500 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2002-08-26 | 1,61 | 2.955.600 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2002-08-27 | 1,61 | 1.553.800 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2002-08-28 | 1,58 | 4.095.300 | 1,61 | 1,57 | 1,60 | 00:00:00 | | 2002-08-29 | 1,60 | 3.439.700 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2002-08-30 | 1,60 | 1.830.800 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2002-09-02 | 1,58 | 840.800 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2002-09-03 | 1,61 | 5.563.400 | 1,62 | 1,57 | 1,58 | 00:00:00 | | 2002-09-04 | 1,61 | 2.000 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2002-09-05 | 1,61 | 12.200 | 1,61 | 1,59 | 1,61 | 00:00:00 | | 2002-09-06 | 1,61 | 1.061.100 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2002-09-09 | 1,62 | 3.858.500 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2002-09-10 | 1,62 | 1.796.000 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2002-09-11 | 1,63 | 1.287.400 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2002-09-12 | 1,63 | 2.647.700 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2002-09-13 | 1,64 | 3.259.400 | 1,65 | 1,61 | 1,62 | 00:00:00 | | 2002-09-16 | 1,64 | 1.663.400 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2002-09-17 | 1,62 | 4.881.700 | 1,64 | 1,61 | 1,64 | 00:00:00 | | 2002-09-18 | 1,57 | 2.700.600 | 1,62 | 1,56 | 1,61 | 00:00:00 | | 2002-09-19 | 1,51 | 5.133.900 | 1,58 | 1,51 | 1,56 | 00:00:00 | | 2002-09-20 | 1,59 | 6.514.100 | 1,59 | 1,50 | 1,52 | 00:00:00 | | 2002-09-23 | 1,51 | 2.580.900 | 1,57 | 1,51 | 1,57 | 00:00:00 | | 2002-09-24 | 1,50 | 3.678.700 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2002-09-25 | 1,50 | 3.870.100 | 1,53 | 1,48 | 1,49 | 00:00:00 | | 2002-09-26 | 1,50 | 4.433.300 | 1,55 | 1,50 | 1,52 | 00:00:00 | | 2002-09-27 | 1,47 | 4.138.600 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2002-09-30 | 1,45 | 4.553.400 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2002-10-01 | 1,46 | 2.637.600 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2002-10-02 | 1,46 | 2.037.700 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2002-10-03 | 1,49 | 500 | 1,50 | 1,44 | 1,45 | 00:00:00 | | 2002-10-04 | 1,48 | 2.695.500 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2002-10-07 | 1,50 | 2.049.500 | 1,51 | 1,45 | 1,46 | 00:00:00 | | 2002-10-08 | 1,53 | 5.034.500 | 1,56 | 1,49 | 1,49 | 00:00:00 | | 2002-10-09 | 1,51 | 4.901.000 | 1,55 | 1,50 | 1,54 | 00:00:00 | | 2002-10-10 | 1,47 | 3.851.900 | 1,51 | 1,45 | 1,50 | 00:00:00 | | 2002-10-11 | 1,53 | 3.076.400 | 1,53 | 1,48 | 1,49 | 00:00:00 | | 2002-10-14 | 1,51 | 7.400 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2002-10-15 | 1,51 | 2.486.900 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2002-10-16 | 1,52 | 2.622.500 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2002-10-17 | 1,50 | 7.500 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2002-10-18 | 1,50 | 4.999.400 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2002-10-21 | 1,46 | 3.066.800 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2002-10-22 | 1,46 | 2.102.200 | 1,48 | 1,45 | 1,46 | 00:00:00 | | 2002-10-23 | 1,50 | 500 | 1,51 | 1,45 | 1,46 | 00:00:00 | | 2002-10-24 | 1,49 | 13.000 | 1,53 | 1,49 | 1,49 | 00:00:00 | | 2002-10-25 | 1,50 | 2.784.300 | 1,52 | 1,48 | 1,49 | 00:00:00 | | 2002-10-28 | 1,50 | 2.896.000 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2002-10-29 | 1,47 | 2.498.300 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2002-10-30 | 1,48 | 3.393.700 | 1,49 | 1,47 | 1,47 | 00:00:00 | | 2002-10-31 | 1,48 | 8.650.100 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2002-11-04 | 1,61 | 26.200 | 1,61 | 1,46 | 1,47 | 00:00:00 | | 2002-11-05 | 1,62 | 9.751.900 | 1,64 | 1,54 | 1,61 | 00:00:00 | | 2002-11-06 | 1,59 | 3.300 | 1,64 | 1,57 | 1,63 | 00:00:00 | | 2002-11-07 | 1,57 | 4.023.700 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2002-11-08 | 1,58 | 40.000 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2002-11-11 | 1,57 | 2.522.500 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2002-11-12 | 1,58 | 0 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2002-11-13 | 1,56 | 2.422.900 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2002-11-14 | 1,60 | 4.979.900 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2002-11-15 | 1,64 | 53.000 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2002-11-18 | 1,60 | 3.000 | 1,65 | 1,59 | 1,63 | 00:00:00 | | 2002-11-19 | 1,61 | 4.732.100 | 1,61 | 1,58 | 1,60 | 00:00:00 | | 2002-11-20 | 1,60 | 3.306.800 | 1,64 | 1,59 | 1,63 | 00:00:00 | | 2002-11-21 | 1,56 | 15.000 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2002-11-22 | 1,57 | 2.742.600 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2002-11-25 | 1,60 | 51.800 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2002-11-26 | 1,58 | 3.304.400 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2002-11-27 | 1,61 | 21.200 | 1,61 | 1,57 | 1,57 | 00:00:00 | | 2002-11-28 | 1,61 | 31.500 | 1,62 | 1,59 | 1,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
