Última Hora: "As crianças conhecem os seus direitos? Convenção faz 30 anos - Notícias ao Minuto" Wed, 20 Nov 2019 12:20:00 GMT    "Legionella. Uma parte das vítimas não é contabilizada - RTP" Wed, 20 Nov 2019 20:27:00 GMT    "Presidente da Câmara de Albergaria é um dos arguidos do caso Ajuste Secreto - TSF Online" Wed, 20 Nov 2019 17:44:00 GMT    "Plano orçamental de Centeno para 2020 está outra vez em risco de incumprimento - Dinheiro Vivo" Wed, 20 Nov 2019 11:40:00 GMT    "Legionella. Fase de instrução do surto de Vila Franca de Xira arranca cinco anos depois - RTP" Wed, 20 Nov 2019 09:43:00 GMT    "Morreu o jornalista Luís de Barros, diretor do DN no tempo do PREC - Diário de Notícias - Lisboa" Wed, 20 Nov 2019 23:14:00 GMT    "Entrevista a Rui Rio no congresso do PPE: ?Não me vejo a assumir um cargo europeu? - Observador" Wed, 20 Nov 2019 16:39:00 GMT   "Segurança Interna. Restrições ao trânsito em Lisboa devido à manifestação das forças de segurança - PÚBLICO" Wed, 20 Nov 2019 18:12:00 GMT    "Bebé recuperado do lixo em Lisboa vai para família de acolhimento - Diário de Notícias - Lisboa" Wed, 20 Nov 2019 20:36:00 GMT    "Porque têm alguns portugueses que devolver o reembolso do IRS de 2015? - SIC Notícias" Wed, 20 Nov 2019 17:08:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,040 (+1,010%) EDP Renováveis - [Ticker: EDPR.LS]Gráfico EDP Renováveis  Noticias EDP Renováveis  Descargar Históricos de Metastock EDP Renováveis y Otros  Análisis Técnico EDP Renováveis  
Última Transacción7,700Hora de Cotización2018-11-30 - 00:00:00
Variación+0,040 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo7,765Mínimo7,570
Volumen190.009Volumen Medio (3m)0
Demanda / Oferta6,628 x 50.000 - 6,803 x 40.000Yield
Cierre Anterior7,655PER0,00%
Apertura7,570EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-06-127,753.906.7087,757,337,6500:00:00
2008-06-137,751.469.4837,757,587,7200:00:00
2008-06-167,80936.3137,807,597,7500:00:00
2008-06-177,88918.6427,887,797,8300:00:00
2008-06-187,811.585.7837,907,687,9000:00:00
2008-06-197,811.176.9387,867,727,8000:00:00
2008-06-207,751.468.9137,857,607,8500:00:00
2008-06-237,75809.9877,787,657,7800:00:00
2008-06-247,612.279.2897,747,317,7400:00:00
2008-06-257,752.865.8007,777,487,6600:00:00
2008-06-267,472.215.8007,707,407,7000:00:00
2008-06-277,422.502.2007,477,137,4700:00:00
2008-07-037,052.700.0517,216,666,8000:00:00
2008-07-046,95691.6947,056,917,0500:00:00
2008-07-077,07749.0417,146,916,9100:00:00
2008-07-087,051.007.3627,156,927,0500:00:00
2008-07-097,20992.3037,227,057,0700:00:00
2008-07-107,051.156.3247,157,027,0400:00:00
2008-07-117,021.136.4947,166,957,1500:00:00
2008-07-146,951.668.6777,106,637,0600:00:00
2008-07-156,80564.2106,956,686,9500:00:00
2008-07-166,85801.9287,006,656,8300:00:00
2008-07-177,03864.1847,186,997,0000:00:00
2008-07-186,99929.3927,116,977,0100:00:00
2008-07-216,99358.7977,076,977,0000:00:00
2008-07-226,75507.9207,076,757,0700:00:00
2008-07-236,74950.2126,906,706,8500:00:00
2008-07-246,621.306.7006,876,626,8700:00:00
2008-07-256,36773.1686,646,366,6400:00:00
2008-07-286,40649.3186,486,346,4000:00:00
2008-07-296,40435.6616,476,356,4200:00:00
2008-07-306,45880.4756,606,426,5400:00:00
2008-07-316,431.188.3476,476,296,4700:00:00
2008-08-016,20610.4096,406,206,4000:00:00
2008-08-046,06875.3146,206,056,2000:00:00
2008-08-056,222.347.9226,526,156,1500:00:00
2008-08-066,28882.4396,446,236,3500:00:00
2008-08-076,35844.8886,416,296,2900:00:00
2008-08-086,38498.7426,466,366,3600:00:00
2008-08-116,45319.0786,486,446,4800:00:00
2008-08-126,49545.5836,506,456,4900:00:00
2008-08-136,55922.0306,646,486,4900:00:00
2008-08-146,49436.1066,626,466,6000:00:00
2008-08-156,47126.7896,606,476,5500:00:00
2008-08-186,50203.6956,596,506,5700:00:00
2008-08-196,63818.4286,726,566,5600:00:00
2008-08-206,801.090.8286,886,586,6900:00:00
2008-08-216,871.159.4557,036,776,8200:00:00
2008-08-227,03821.1257,046,866,8600:00:00
2008-08-256,93223.7017,106,887,0500:00:00
2008-08-266,95430.0817,066,846,9600:00:00
2008-08-276,95359.8387,026,887,0200:00:00
2008-08-286,95386.5696,966,846,9400:00:00
2008-08-296,97367.7577,006,906,9900:00:00
2008-09-016,95299.1567,026,946,9700:00:00
2008-09-027,07682.8577,106,936,9800:00:00
2008-09-037,19660.2417,257,057,1200:00:00
2008-09-047,01721.1487,196,957,1900:00:00
2008-09-056,70964.3067,066,617,0300:00:00
2008-09-086,82430.9976,906,686,9000:00:00
2008-09-096,401.053.8706,856,396,7800:00:00
2008-09-106,171.216.6446,476,056,4700:00:00
2008-09-116,111.216.1286,175,956,1700:00:00
2008-09-126,351.097.4726,356,166,2500:00:00
2008-09-156,07733.0946,296,016,2900:00:00
2008-09-165,841.050.9755,995,645,9500:00:00
2008-09-175,961.102.1186,455,956,2500:00:00
2008-09-185,76770.6666,165,755,9600:00:00
2008-09-196,301.567.5676,305,885,9000:00:00
2008-09-226,06790.6816,306,056,3000:00:00
2008-09-235,951.290.0036,105,886,1000:00:00
2008-09-245,901.852.4176,155,845,9000:00:00
2008-09-256,12692.3836,155,915,9700:00:00
2008-09-265,97804.9316,155,916,1400:00:00
2008-09-295,79989.1615,995,755,9800:00:00
2008-09-305,593.228.7005,645,415,5300:00:00
2008-10-015,372.002.0745,655,375,6500:00:00
2008-10-025,583.055.4565,605,375,4400:00:00
2008-10-035,381.870.2455,595,255,5900:00:00
2008-10-074,752.071.9274,874,244,7000:00:00
2008-10-084,591.774.2024,964,404,4000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters