|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-05 | 4,12 | 1.841.300 | 4,30 | 4,08 | 4,18 | 00:00:00 | | 2011-08-08 | 3,99 | 1.485.600 | 4,30 | 3,98 | 4,06 | 00:00:00 | | 2011-08-09 | 3,89 | 1.554.500 | 4,05 | 3,73 | 3,98 | 00:00:00 | | 2011-08-10 | 4,00 | 1.533.900 | 4,14 | 3,90 | 3,90 | 00:00:00 | | 2011-08-11 | 4,16 | 1.070.200 | 4,20 | 3,95 | 4,10 | 00:00:00 | | 2011-08-12 | 4,17 | 799.600 | 4,26 | 4,07 | 4,16 | 00:00:00 | | 2011-08-15 | 4,25 | 212.100 | 4,26 | 4,18 | 4,25 | 00:00:00 | | 2011-08-16 | 4,16 | 635.900 | 4,24 | 4,10 | 4,22 | 00:00:00 | | 2011-08-17 | 4,14 | 752.100 | 4,23 | 4,05 | 4,22 | 00:00:00 | | 2011-08-18 | 3,96 | 722.800 | 4,13 | 3,92 | 4,10 | 00:00:00 | | 2011-08-19 | 3,98 | 855.700 | 4,05 | 3,89 | 3,98 | 00:00:00 | | 2011-08-22 | 4,03 | 293.600 | 4,05 | 3,96 | 3,96 | 00:00:00 | | 2011-08-23 | 4,04 | 530.300 | 4,08 | 3,99 | 4,07 | 00:00:00 | | 2011-08-24 | 4,04 | 544.100 | 4,19 | 4,02 | 4,04 | 00:00:00 | | 2011-08-25 | 4,05 | 469.400 | 4,18 | 4,05 | 4,15 | 00:00:00 | | 2011-08-26 | 4,07 | 317.500 | 4,10 | 3,98 | 4,05 | 00:00:00 | | 2011-08-29 | 4,12 | 163.600 | 4,17 | 4,07 | 4,07 | 00:00:00 | | 2011-08-30 | 4,09 | 533.600 | 4,16 | 4,05 | 4,12 | 00:00:00 | | 2011-08-31 | 4,18 | 982.700 | 4,18 | 4,06 | 4,09 | 00:00:00 | | 2011-09-01 | 4,21 | 510.500 | 4,25 | 4,13 | 4,13 | 00:00:00 | | 2011-09-02 | 4,36 | 1.047.700 | 4,44 | 4,14 | 4,14 | 00:00:00 | | 2011-09-05 | 4,25 | 959.800 | 4,46 | 4,20 | 4,40 | 00:00:00 | | 2011-09-06 | 4,15 | 470.000 | 4,28 | 4,09 | 4,21 | 00:00:00 | | 2011-09-07 | 4,31 | 400.700 | 4,36 | 4,20 | 4,20 | 00:00:00 | | 2011-09-08 | 4,28 | 373.100 | 4,38 | 4,25 | 4,34 | 00:00:00 | | 2011-09-09 | 4,11 | 724.000 | 4,32 | 4,11 | 4,30 | 00:00:00 | | 2011-09-12 | 4,09 | 424.100 | 4,18 | 3,98 | 4,06 | 00:00:00 | | 2011-09-13 | 4,09 | 678.300 | 4,14 | 3,99 | 4,12 | 00:00:00 | | 2011-09-14 | 4,27 | 647.400 | 4,27 | 4,06 | 4,09 | 00:00:00 | | 2011-09-15 | 4,45 | 842.000 | 4,47 | 4,28 | 4,28 | 00:00:00 | | 2011-09-16 | 4,37 | 1.978.500 | 4,48 | 4,37 | 4,41 | 00:00:00 | | 2011-09-19 | 4,27 | 503.600 | 4,35 | 4,21 | 4,32 | 00:00:00 | | 2011-09-20 | 4,29 | 318.800 | 4,33 | 4,22 | 4,27 | 00:00:00 | | 2011-09-21 | 4,36 | 483.800 | 4,37 | 4,29 | 4,30 | 00:00:00 | | 2011-09-22 | 4,16 | 426.100 | 4,30 | 4,13 | 4,29 | 00:00:00 | | 2011-09-23 | 4,03 | 719.600 | 4,19 | 3,96 | 4,17 | 00:00:00 | | 2011-09-26 | 4,11 | 566.600 | 4,12 | 3,97 | 4,02 | 00:00:00 | | 2011-09-27 | 4,14 | 747.100 | 4,20 | 4,10 | 4,13 | 00:00:00 | | 2011-09-28 | 4,12 | 533.600 | 4,14 | 4,07 | 4,13 | 00:00:00 | | 2011-09-29 | 4,13 | 551.700 | 4,15 | 4,01 | 4,08 | 00:00:00 | | 2011-09-30 | 4,09 | 371.000 | 4,14 | 4,04 | 4,08 | 00:00:00 | | 2011-10-03 | 3,98 | 587.300 | 4,10 | 3,97 | 4,04 | 00:00:00 | | 2011-10-04 | 3,99 | 870.700 | 4,03 | 3,83 | 3,99 | 00:00:00 | | 2011-10-05 | 4,03 | 312.100 | 4,09 | 3,99 | 4,05 | 00:00:00 | | 2011-10-06 | 4,07 | 355.700 | 4,14 | 4,02 | 4,02 | 00:00:00 | | 2011-10-07 | 4,07 | 309.800 | 4,12 | 4,05 | 4,05 | 00:00:00 | | 2011-10-10 | 4,19 | 469.500 | 4,19 | 4,07 | 4,10 | 00:00:00 | | 2011-10-11 | 4,11 | 468.100 | 4,17 | 4,05 | 4,15 | 00:00:00 | | 2011-10-12 | 4,14 | 1.036.500 | 4,14 | 4,09 | 4,09 | 00:00:00 | | 2011-10-13 | 4,20 | 1.020.200 | 4,20 | 4,09 | 4,11 | 00:00:00 | | 2011-10-14 | 4,30 | 1.397.400 | 4,30 | 4,16 | 4,19 | 00:00:00 | | 2011-10-17 | 4,26 | 883.300 | 4,32 | 4,19 | 4,27 | 00:00:00 | | 2011-10-18 | 4,23 | 453.700 | 4,24 | 4,15 | 4,20 | 00:00:00 | | 2011-10-19 | 4,21 | 463.200 | 4,25 | 4,19 | 4,21 | 00:00:00 | | 2011-10-20 | 4,15 | 490.700 | 4,18 | 4,10 | 4,16 | 00:00:00 | | 2011-10-21 | 4,13 | 870.500 | 4,19 | 4,11 | 4,12 | 00:00:00 | | 2011-10-24 | 4,10 | 385.100 | 4,14 | 4,10 | 4,12 | 00:00:00 | | 2011-10-25 | 4,23 | 765.000 | 4,28 | 4,11 | 4,14 | 00:00:00 | | 2011-10-26 | 4,32 | 655.700 | 4,32 | 4,20 | 4,20 | 00:00:00 | | 2011-10-27 | 4,40 | 793.100 | 4,44 | 4,30 | 4,32 | 00:00:00 | | 2011-10-28 | 4,34 | 502.600 | 4,44 | 4,30 | 4,40 | 00:00:00 | | 2011-10-31 | 4,34 | 455.100 | 4,37 | 4,27 | 4,29 | 00:00:00 | | 2011-11-01 | 4,20 | 293.600 | 4,27 | 4,16 | 4,22 | 00:00:00 | | 2011-11-02 | 4,13 | 419.600 | 4,24 | 4,13 | 4,20 | 00:00:00 | | 2011-11-03 | 4,39 | 709.600 | 4,39 | 4,10 | 4,11 | 00:00:00 | | 2011-11-04 | 4,30 | 356.300 | 4,46 | 4,28 | 4,35 | 00:00:00 | | 2011-11-07 | 4,38 | 384.700 | 4,38 | 4,20 | 4,25 | 00:00:00 | | 2011-11-08 | 4,36 | 337.300 | 4,40 | 4,31 | 4,35 | 00:00:00 | | 2011-11-09 | 4,33 | 324.500 | 4,37 | 4,28 | 4,34 | 00:00:00 | | 2011-11-10 | 4,34 | 301.600 | 4,35 | 4,24 | 4,24 | 00:00:00 | | 2011-11-11 | 4,40 | 273.300 | 4,40 | 4,28 | 4,30 | 00:00:00 | | 2011-11-14 | 4,38 | 218.900 | 4,40 | 4,29 | 4,36 | 00:00:00 | | 2011-11-15 | 4,26 | 490.400 | 4,40 | 4,25 | 4,36 | 00:00:00 | | 2011-11-16 | 4,31 | 181.700 | 4,32 | 4,25 | 4,27 | 00:00:00 | | 2011-11-17 | 4,24 | 361.100 | 4,34 | 4,20 | 4,26 | 00:00:00 | | 2011-11-18 | 4,26 | 165.400 | 4,28 | 4,21 | 4,21 | 00:00:00 | | 2011-11-21 | 4,06 | 282.500 | 4,22 | 4,06 | 4,21 | 00:00:00 | | 2011-11-22 | 4,15 | 454.900 | 4,17 | 4,05 | 4,10 | 00:00:00 | | 2011-11-23 | 4,14 | 306.700 | 4,16 | 4,12 | 4,12 | 00:00:00 | | 2011-11-24 | 4,17 | 257.000 | 4,18 | 4,11 | 4,15 | 00:00:00 | | 2011-11-25 | 4,07 | 164.500 | 4,17 | 4,07 | 4,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
