|
 EDP Renováveis - [Ticker: EDPR.LS] |     | | Última Transacción | 7,700 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,040 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7,765 | Mínimo | 7,570 | | Volumen | 190.009 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 6,628 x 50.000 - 6,803 x 40.000 | Yield | | | Cierre Anterior | 7,655 | PER | 0,00% | | Apertura | 7,570 | 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 EDPR.LS desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-06-12 | 7,75 | 3.906.708 | 7,75 | 7,33 | 7,65 | 00:00:00 | | 2008-06-13 | 7,75 | 1.469.483 | 7,75 | 7,58 | 7,72 | 00:00:00 | | 2008-06-16 | 7,80 | 936.313 | 7,80 | 7,59 | 7,75 | 00:00:00 | | 2008-06-17 | 7,88 | 918.642 | 7,88 | 7,79 | 7,83 | 00:00:00 | | 2008-06-18 | 7,81 | 1.585.783 | 7,90 | 7,68 | 7,90 | 00:00:00 | | 2008-06-19 | 7,81 | 1.176.938 | 7,86 | 7,72 | 7,80 | 00:00:00 | | 2008-06-20 | 7,75 | 1.468.913 | 7,85 | 7,60 | 7,85 | 00:00:00 | | 2008-06-23 | 7,75 | 809.987 | 7,78 | 7,65 | 7,78 | 00:00:00 | | 2008-06-24 | 7,61 | 2.279.289 | 7,74 | 7,31 | 7,74 | 00:00:00 | | 2008-06-25 | 7,75 | 2.865.800 | 7,77 | 7,48 | 7,66 | 00:00:00 | | 2008-06-26 | 7,47 | 2.215.800 | 7,70 | 7,40 | 7,70 | 00:00:00 | | 2008-06-27 | 7,42 | 2.502.200 | 7,47 | 7,13 | 7,47 | 00:00:00 | | 2008-07-03 | 7,05 | 2.700.051 | 7,21 | 6,66 | 6,80 | 00:00:00 | | 2008-07-04 | 6,95 | 691.694 | 7,05 | 6,91 | 7,05 | 00:00:00 | | 2008-07-07 | 7,07 | 749.041 | 7,14 | 6,91 | 6,91 | 00:00:00 | | 2008-07-08 | 7,05 | 1.007.362 | 7,15 | 6,92 | 7,05 | 00:00:00 | | 2008-07-09 | 7,20 | 992.303 | 7,22 | 7,05 | 7,07 | 00:00:00 | | 2008-07-10 | 7,05 | 1.156.324 | 7,15 | 7,02 | 7,04 | 00:00:00 | | 2008-07-11 | 7,02 | 1.136.494 | 7,16 | 6,95 | 7,15 | 00:00:00 | | 2008-07-14 | 6,95 | 1.668.677 | 7,10 | 6,63 | 7,06 | 00:00:00 | | 2008-07-15 | 6,80 | 564.210 | 6,95 | 6,68 | 6,95 | 00:00:00 | | 2008-07-16 | 6,85 | 801.928 | 7,00 | 6,65 | 6,83 | 00:00:00 | | 2008-07-17 | 7,03 | 864.184 | 7,18 | 6,99 | 7,00 | 00:00:00 | | 2008-07-18 | 6,99 | 929.392 | 7,11 | 6,97 | 7,01 | 00:00:00 | | 2008-07-21 | 6,99 | 358.797 | 7,07 | 6,97 | 7,00 | 00:00:00 | | 2008-07-22 | 6,75 | 507.920 | 7,07 | 6,75 | 7,07 | 00:00:00 | | 2008-07-23 | 6,74 | 950.212 | 6,90 | 6,70 | 6,85 | 00:00:00 | | 2008-07-24 | 6,62 | 1.306.700 | 6,87 | 6,62 | 6,87 | 00:00:00 | | 2008-07-25 | 6,36 | 773.168 | 6,64 | 6,36 | 6,64 | 00:00:00 | | 2008-07-28 | 6,40 | 649.318 | 6,48 | 6,34 | 6,40 | 00:00:00 | | 2008-07-29 | 6,40 | 435.661 | 6,47 | 6,35 | 6,42 | 00:00:00 | | 2008-07-30 | 6,45 | 880.475 | 6,60 | 6,42 | 6,54 | 00:00:00 | | 2008-07-31 | 6,43 | 1.188.347 | 6,47 | 6,29 | 6,47 | 00:00:00 | | 2008-08-01 | 6,20 | 610.409 | 6,40 | 6,20 | 6,40 | 00:00:00 | | 2008-08-04 | 6,06 | 875.314 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2008-08-05 | 6,22 | 2.347.922 | 6,52 | 6,15 | 6,15 | 00:00:00 | | 2008-08-06 | 6,28 | 882.439 | 6,44 | 6,23 | 6,35 | 00:00:00 | | 2008-08-07 | 6,35 | 844.888 | 6,41 | 6,29 | 6,29 | 00:00:00 | | 2008-08-08 | 6,38 | 498.742 | 6,46 | 6,36 | 6,36 | 00:00:00 | | 2008-08-11 | 6,45 | 319.078 | 6,48 | 6,44 | 6,48 | 00:00:00 | | 2008-08-12 | 6,49 | 545.583 | 6,50 | 6,45 | 6,49 | 00:00:00 | | 2008-08-13 | 6,55 | 922.030 | 6,64 | 6,48 | 6,49 | 00:00:00 | | 2008-08-14 | 6,49 | 436.106 | 6,62 | 6,46 | 6,60 | 00:00:00 | | 2008-08-15 | 6,47 | 126.789 | 6,60 | 6,47 | 6,55 | 00:00:00 | | 2008-08-18 | 6,50 | 203.695 | 6,59 | 6,50 | 6,57 | 00:00:00 | | 2008-08-19 | 6,63 | 818.428 | 6,72 | 6,56 | 6,56 | 00:00:00 | | 2008-08-20 | 6,80 | 1.090.828 | 6,88 | 6,58 | 6,69 | 00:00:00 | | 2008-08-21 | 6,87 | 1.159.455 | 7,03 | 6,77 | 6,82 | 00:00:00 | | 2008-08-22 | 7,03 | 821.125 | 7,04 | 6,86 | 6,86 | 00:00:00 | | 2008-08-25 | 6,93 | 223.701 | 7,10 | 6,88 | 7,05 | 00:00:00 | | 2008-08-26 | 6,95 | 430.081 | 7,06 | 6,84 | 6,96 | 00:00:00 | | 2008-08-27 | 6,95 | 359.838 | 7,02 | 6,88 | 7,02 | 00:00:00 | | 2008-08-28 | 6,95 | 386.569 | 6,96 | 6,84 | 6,94 | 00:00:00 | | 2008-08-29 | 6,97 | 367.757 | 7,00 | 6,90 | 6,99 | 00:00:00 | | 2008-09-01 | 6,95 | 299.156 | 7,02 | 6,94 | 6,97 | 00:00:00 | | 2008-09-02 | 7,07 | 682.857 | 7,10 | 6,93 | 6,98 | 00:00:00 | | 2008-09-03 | 7,19 | 660.241 | 7,25 | 7,05 | 7,12 | 00:00:00 | | 2008-09-04 | 7,01 | 721.148 | 7,19 | 6,95 | 7,19 | 00:00:00 | | 2008-09-05 | 6,70 | 964.306 | 7,06 | 6,61 | 7,03 | 00:00:00 | | 2008-09-08 | 6,82 | 430.997 | 6,90 | 6,68 | 6,90 | 00:00:00 | | 2008-09-09 | 6,40 | 1.053.870 | 6,85 | 6,39 | 6,78 | 00:00:00 | | 2008-09-10 | 6,17 | 1.216.644 | 6,47 | 6,05 | 6,47 | 00:00:00 | | 2008-09-11 | 6,11 | 1.216.128 | 6,17 | 5,95 | 6,17 | 00:00:00 | | 2008-09-12 | 6,35 | 1.097.472 | 6,35 | 6,16 | 6,25 | 00:00:00 | | 2008-09-15 | 6,07 | 733.094 | 6,29 | 6,01 | 6,29 | 00:00:00 | | 2008-09-16 | 5,84 | 1.050.975 | 5,99 | 5,64 | 5,95 | 00:00:00 | | 2008-09-17 | 5,96 | 1.102.118 | 6,45 | 5,95 | 6,25 | 00:00:00 | | 2008-09-18 | 5,76 | 770.666 | 6,16 | 5,75 | 5,96 | 00:00:00 | | 2008-09-19 | 6,30 | 1.567.567 | 6,30 | 5,88 | 5,90 | 00:00:00 | | 2008-09-22 | 6,06 | 790.681 | 6,30 | 6,05 | 6,30 | 00:00:00 | | 2008-09-23 | 5,95 | 1.290.003 | 6,10 | 5,88 | 6,10 | 00:00:00 | | 2008-09-24 | 5,90 | 1.852.417 | 6,15 | 5,84 | 5,90 | 00:00:00 | | 2008-09-25 | 6,12 | 692.383 | 6,15 | 5,91 | 5,97 | 00:00:00 | | 2008-09-26 | 5,97 | 804.931 | 6,15 | 5,91 | 6,14 | 00:00:00 | | 2008-09-29 | 5,79 | 989.161 | 5,99 | 5,75 | 5,98 | 00:00:00 | | 2008-09-30 | 5,59 | 3.228.700 | 5,64 | 5,41 | 5,53 | 00:00:00 | | 2008-10-01 | 5,37 | 2.002.074 | 5,65 | 5,37 | 5,65 | 00:00:00 | | 2008-10-02 | 5,58 | 3.055.456 | 5,60 | 5,37 | 5,44 | 00:00:00 | | 2008-10-03 | 5,38 | 1.870.245 | 5,59 | 5,25 | 5,59 | 00:00:00 | | 2008-10-07 | 4,75 | 2.071.927 | 4,87 | 4,24 | 4,70 | 00:00:00 | | 2008-10-08 | 4,59 | 1.774.202 | 4,96 | 4,40 | 4,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
