|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-11-25 | 4,07 | 164.500 | 4,17 | 4,07 | 4,12 | 00:00:00 | | 2011-11-28 | 4,18 | 290.700 | 4,19 | 4,08 | 4,08 | 00:00:00 | | 2011-11-29 | 4,17 | 254.500 | 4,23 | 4,10 | 4,10 | 00:00:00 | | 2011-11-30 | 4,30 | 448.000 | 4,30 | 4,14 | 4,15 | 00:00:00 | | 2011-12-01 | 4,29 | 170.600 | 4,30 | 4,25 | 4,26 | 00:00:00 | | 2011-12-02 | 4,26 | 344.000 | 4,35 | 4,24 | 4,29 | 00:00:00 | | 2011-12-05 | 4,31 | 322.900 | 4,34 | 4,25 | 4,26 | 00:00:00 | | 2011-12-06 | 4,20 | 312.000 | 4,31 | 4,20 | 4,24 | 00:00:00 | | 2011-12-07 | 4,30 | 476.200 | 4,30 | 4,22 | 4,22 | 00:00:00 | | 2011-12-08 | 4,30 | 329.000 | 4,34 | 4,27 | 4,27 | 00:00:00 | | 2011-12-09 | 4,36 | 450.200 | 4,40 | 4,27 | 4,27 | 00:00:00 | | 2011-12-12 | 4,19 | 726.300 | 4,40 | 4,19 | 4,39 | 00:00:00 | | 2011-12-13 | 4,17 | 705.800 | 4,24 | 4,16 | 4,18 | 00:00:00 | | 2011-12-14 | 4,35 | 855.100 | 4,38 | 4,13 | 4,13 | 00:00:00 | | 2011-12-15 | 4,46 | 1.880.100 | 4,57 | 4,30 | 4,30 | 00:00:00 | | 2011-12-16 | 4,54 | 1.046.500 | 4,54 | 4,33 | 4,43 | 00:00:00 | | 2011-12-19 | 4,54 | 909.200 | 4,69 | 4,43 | 4,43 | 00:00:00 | | 2011-12-20 | 4,48 | 812.500 | 4,53 | 4,43 | 4,50 | 00:00:00 | | 2011-12-21 | 4,51 | 566.100 | 4,56 | 4,43 | 4,49 | 00:00:00 | | 2011-12-22 | 4,51 | 472.000 | 4,62 | 4,51 | 4,52 | 00:00:00 | | 2011-12-23 | 4,65 | 715.800 | 4,78 | 4,52 | 4,52 | 00:00:00 | | 2011-12-27 | 4,66 | 373.400 | 4,71 | 4,64 | 4,65 | 00:00:00 | | 2011-12-28 | 4,69 | 363.200 | 4,75 | 4,63 | 4,66 | 00:00:00 | | 2011-12-29 | 4,61 | 849.400 | 4,75 | 4,40 | 4,64 | 00:00:00 | | 2011-12-30 | 4,73 | 346.100 | 4,73 | 4,55 | 4,61 | 00:00:00 | | 2012-01-02 | 4,76 | 417.400 | 4,79 | 4,64 | 4,64 | 00:00:00 | | 2012-01-03 | 4,72 | 592.400 | 4,76 | 4,68 | 4,72 | 00:00:00 | | 2012-01-04 | 4,68 | 483.200 | 4,72 | 4,65 | 4,72 | 00:00:00 | | 2012-01-05 | 4,70 | 710.500 | 4,72 | 4,63 | 4,66 | 00:00:00 | | 2012-01-06 | 4,86 | 537.800 | 4,87 | 4,63 | 4,63 | 00:00:00 | | 2012-01-09 | 4,78 | 567.100 | 4,93 | 4,75 | 4,82 | 00:00:00 | | 2012-01-10 | 4,76 | 1.049.000 | 4,79 | 4,70 | 4,76 | 00:00:00 | | 2012-01-11 | 4,64 | 967.600 | 4,75 | 4,61 | 4,73 | 00:00:00 | | 2012-01-12 | 4,65 | 545.400 | 4,72 | 4,63 | 4,63 | 00:00:00 | | 2012-01-13 | 4,50 | 895.200 | 4,70 | 4,47 | 4,66 | 00:00:00 | | 2012-01-16 | 4,43 | 724.400 | 4,49 | 4,36 | 4,49 | 00:00:00 | | 2012-01-17 | 4,34 | 1.343.000 | 4,49 | 4,33 | 4,49 | 00:00:00 | | 2012-01-18 | 4,37 | 761.100 | 4,38 | 4,27 | 4,31 | 00:00:00 | | 2012-01-19 | 4,36 | 548.900 | 4,38 | 4,28 | 4,38 | 00:00:00 | | 2012-01-20 | 4,38 | 363.200 | 4,38 | 4,31 | 4,38 | 00:00:00 | | 2012-01-23 | 4,34 | 386.100 | 4,38 | 4,30 | 4,35 | 00:00:00 | | 2012-01-24 | 4,45 | 468.300 | 4,45 | 4,31 | 4,32 | 00:00:00 | | 2012-01-25 | 4,29 | 563.500 | 4,49 | 4,27 | 4,43 | 00:00:00 | | 2012-01-26 | 4,32 | 466.800 | 4,36 | 4,29 | 4,32 | 00:00:00 | | 2012-01-27 | 4,40 | 646.800 | 4,43 | 4,30 | 4,30 | 00:00:00 | | 2012-01-30 | 4,38 | 466.500 | 4,38 | 4,33 | 4,35 | 00:00:00 | | 2012-01-31 | 4,40 | 476.100 | 4,44 | 4,35 | 4,38 | 00:00:00 | | 2012-02-01 | 4,45 | 492.100 | 4,48 | 4,36 | 4,40 | 00:00:00 | | 2012-02-02 | 4,42 | 445.100 | 4,49 | 4,39 | 4,48 | 00:00:00 | | 2012-02-03 | 4,31 | 1.017.900 | 4,42 | 4,29 | 4,42 | 00:00:00 | | 2012-02-06 | 4,38 | 628.100 | 4,39 | 4,28 | 4,32 | 00:00:00 | | 2012-02-07 | 4,45 | 526.200 | 4,46 | 4,35 | 4,38 | 00:00:00 | | 2012-02-08 | 4,41 | 456.100 | 4,47 | 4,41 | 4,41 | 00:00:00 | | 2012-02-09 | 4,40 | 444.700 | 4,43 | 4,33 | 4,41 | 00:00:00 | | 2012-02-10 | 4,44 | 414.200 | 4,44 | 4,34 | 4,35 | 00:00:00 | | 2012-02-13 | 4,40 | 337.800 | 4,46 | 4,38 | 4,41 | 00:00:00 | | 2012-02-14 | 4,40 | 341.100 | 4,42 | 4,36 | 4,41 | 00:00:00 | | 2012-02-15 | 4,38 | 506.500 | 4,44 | 4,38 | 4,42 | 00:00:00 | | 2012-02-16 | 4,33 | 863.600 | 4,40 | 4,20 | 4,36 | 00:00:00 | | 2012-02-17 | 4,27 | 429.300 | 4,36 | 4,26 | 4,36 | 00:00:00 | | 2012-02-20 | 4,22 | 424.500 | 4,31 | 4,21 | 4,26 | 00:00:00 | | 2012-02-21 | 4,27 | 829.300 | 4,28 | 4,14 | 4,22 | 00:00:00 | | 2012-02-22 | 4,24 | 366.500 | 4,27 | 4,21 | 4,25 | 00:00:00 | | 2012-02-23 | 4,07 | 1.074.000 | 4,21 | 4,07 | 4,17 | 00:00:00 | | 2012-02-24 | 4,03 | 1.038.700 | 4,12 | 4,00 | 4,10 | 00:00:00 | | 2012-02-27 | 3,97 | 569.400 | 4,05 | 3,96 | 4,02 | 00:00:00 | | 2012-02-28 | 4,04 | 863.200 | 4,04 | 3,94 | 3,99 | 00:00:00 | | 2012-02-29 | 3,91 | 1.367.300 | 4,07 | 3,91 | 3,99 | 00:00:00 | | 2012-03-01 | 4,02 | 634.600 | 4,02 | 3,83 | 3,85 | 00:00:00 | | 2012-03-02 | 4,00 | 841.700 | 4,05 | 3,97 | 4,01 | 00:00:00 | | 2012-03-05 | 3,93 | 738.100 | 4,00 | 3,93 | 3,99 | 00:00:00 | | 2012-03-06 | 3,85 | 739.800 | 3,93 | 3,85 | 3,90 | 00:00:00 | | 2012-03-07 | 3,85 | 506.800 | 3,88 | 3,83 | 3,84 | 00:00:00 | | 2012-03-08 | 3,87 | 375.800 | 3,90 | 3,84 | 3,85 | 00:00:00 | | 2012-03-09 | 3,97 | 786.300 | 4,01 | 3,86 | 3,86 | 00:00:00 | | 2012-03-12 | 3,90 | 521.000 | 3,97 | 3,88 | 3,97 | 00:00:00 | | 2012-03-13 | 3,96 | 327.900 | 3,97 | 3,90 | 3,90 | 00:00:00 | | 2012-03-14 | 3,95 | 348.400 | 3,98 | 3,93 | 3,94 | 00:00:00 | | 2012-03-15 | 3,86 | 786.600 | 3,94 | 3,85 | 3,93 | 00:00:00 | | 2012-03-16 | 3,89 | 516.800 | 3,91 | 3,86 | 3,86 | 00:00:00 | | 2012-03-19 | 3,87 | 522.300 | 3,88 | 3,78 | 3,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
