|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-03-19 | 3,87 | 522.300 | 3,88 | 3,78 | 3,84 | 00:00:00 | | 2012-03-20 | 3,86 | 160.200 | 3,88 | 3,81 | 3,85 | 00:00:00 | | 2012-03-21 | 3,89 | 298.600 | 3,89 | 3,85 | 3,85 | 00:00:00 | | 2012-03-23 | 3,87 | 295.200 | 3,89 | 3,84 | 3,87 | 00:00:00 | | 2012-03-26 | 3,88 | 320.300 | 3,90 | 3,84 | 3,88 | 00:00:00 | | 2012-03-27 | 3,78 | 542.300 | 3,89 | 3,75 | 3,88 | 00:00:00 | | 2012-03-28 | 3,83 | 753.200 | 3,83 | 3,71 | 3,78 | 00:00:00 | | 2012-03-29 | 3,82 | 484.100 | 3,83 | 3,76 | 3,82 | 00:00:00 | | 2012-03-30 | 3,73 | 729.500 | 3,81 | 3,73 | 3,79 | 00:00:00 | | 2012-04-02 | 3,58 | 2.009.000 | 3,75 | 3,50 | 3,75 | 00:00:00 | | 2012-04-03 | 3,56 | 717.800 | 3,61 | 3,54 | 3,58 | 00:00:00 | | 2012-04-04 | 3,52 | 1.409.800 | 3,62 | 3,41 | 3,62 | 00:00:00 | | 2012-04-05 | 3,62 | 1.716.800 | 3,65 | 3,35 | 3,45 | 00:00:00 | | 2012-04-10 | 3,56 | 940.700 | 3,57 | 3,47 | 3,57 | 00:00:00 | | 2012-04-11 | 3,44 | 815.400 | 3,54 | 3,44 | 3,50 | 00:00:00 | | 2012-04-12 | 3,50 | 1.018.200 | 3,52 | 3,33 | 3,45 | 00:00:00 | | 2012-04-13 | 3,45 | 936.500 | 3,51 | 3,42 | 3,50 | 00:00:00 | | 2012-04-16 | 3,35 | 638.700 | 3,48 | 3,35 | 3,43 | 00:00:00 | | 2012-04-17 | 3,43 | 1.163.100 | 3,46 | 3,33 | 3,36 | 00:00:00 | | 2012-04-18 | 3,40 | 1.163.200 | 3,46 | 3,39 | 3,45 | 00:00:00 | | 2012-04-19 | 3,38 | 1.123.300 | 3,40 | 3,31 | 3,37 | 00:00:00 | | 2012-04-20 | 3,32 | 500.800 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2012-04-23 | 3,24 | 361.800 | 3,32 | 3,20 | 3,30 | 00:00:00 | | 2012-04-24 | 3,21 | 658.000 | 3,28 | 3,18 | 3,22 | 00:00:00 | | 2012-04-25 | 3,31 | 420.000 | 3,33 | 3,22 | 3,22 | 00:00:00 | | 2012-04-26 | 3,14 | 801.300 | 3,31 | 3,12 | 3,31 | 00:00:00 | | 2012-04-27 | 3,22 | 573.000 | 3,23 | 3,10 | 3,15 | 00:00:00 | | 2012-04-30 | 3,22 | 480.300 | 3,26 | 3,17 | 3,24 | 00:00:00 | | 2012-05-02 | 3,27 | 830.500 | 3,30 | 3,19 | 3,25 | 00:00:00 | | 2012-05-03 | 3,29 | 556.600 | 3,30 | 3,23 | 3,23 | 00:00:00 | | 2012-05-04 | 3,34 | 791.400 | 3,34 | 3,27 | 3,27 | 00:00:00 | | 2012-05-07 | 3,35 | 508.700 | 3,38 | 3,25 | 3,25 | 00:00:00 | | 2012-05-08 | 3,43 | 719.300 | 3,43 | 3,30 | 3,35 | 00:00:00 | | 2012-05-09 | 3,45 | 1.041.800 | 3,45 | 3,31 | 3,45 | 00:00:00 | | 2012-05-10 | 3,43 | 1.031.400 | 3,51 | 3,41 | 3,45 | 00:00:00 | | 2012-05-11 | 3,52 | 972.000 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2012-05-14 | 3,44 | 437.700 | 3,52 | 3,42 | 3,50 | 00:00:00 | | 2012-05-16 | 3,24 | 1.853.900 | 3,34 | 3,12 | 3,34 | 00:00:00 | | 2012-05-17 | 3,03 | 1.621.500 | 3,22 | 3,00 | 3,22 | 00:00:00 | | 2012-05-18 | 3,00 | 2.446.600 | 3,13 | 2,97 | 3,04 | 00:00:00 | | 2012-05-21 | 3,00 | 1.048.700 | 3,06 | 2,93 | 3,04 | 00:00:00 | | 2012-05-22 | 3,18 | 1.033.700 | 3,18 | 3,01 | 3,01 | 00:00:00 | | 2012-05-23 | 3,01 | 1.227.500 | 3,18 | 3,01 | 3,18 | 00:00:00 | | 2012-05-24 | 2,98 | 1.396.900 | 3,10 | 2,98 | 3,00 | 00:00:00 | | 2012-05-25 | 3,08 | 1.393.900 | 3,08 | 2,92 | 2,98 | 00:00:00 | | 2012-05-28 | 3,09 | 360.800 | 3,14 | 3,04 | 3,06 | 00:00:00 | | 2012-05-29 | 2,94 | 1.838.400 | 3,11 | 2,94 | 3,08 | 00:00:00 | | 2012-05-30 | 2,92 | 2.153.200 | 2,99 | 2,85 | 2,93 | 00:00:00 | | 2012-05-31 | 2,83 | 17.019.700 | 3,07 | 2,83 | 2,92 | 00:00:00 | | 2012-06-01 | 2,84 | 1.989.900 | 2,93 | 2,82 | 2,86 | 00:00:00 | | 2012-06-05 | 2,82 | 715.100 | 2,88 | 2,77 | 2,81 | 00:00:00 | | 2012-06-06 | 2,89 | 2.682.700 | 2,91 | 2,78 | 2,84 | 00:00:00 | | 2012-06-07 | 2,85 | 934.100 | 2,93 | 2,83 | 2,89 | 00:00:00 | | 2012-06-08 | 2,91 | 1.212.900 | 2,92 | 2,77 | 2,84 | 00:00:00 | | 2012-06-11 | 2,87 | 1.280.500 | 2,97 | 2,87 | 2,94 | 00:00:00 | | 2012-06-12 | 2,75 | 1.570.900 | 2,86 | 2,75 | 2,83 | 00:00:00 | | 2012-06-13 | 2,64 | 1.128.200 | 2,77 | 2,60 | 2,75 | 00:00:00 | | 2012-06-14 | 2,59 | 1.035.600 | 2,65 | 2,55 | 2,55 | 00:00:00 | | 2012-06-15 | 2,74 | 2.097.800 | 2,77 | 2,60 | 2,60 | 00:00:00 | | 2012-06-18 | 2,71 | 911.400 | 2,78 | 2,70 | 2,75 | 00:00:00 | | 2012-06-19 | 2,72 | 973.500 | 2,73 | 2,64 | 2,68 | 00:00:00 | | 2012-06-20 | 2,78 | 592.900 | 2,78 | 2,72 | 2,72 | 00:00:00 | | 2012-06-21 | 2,74 | 715.700 | 2,82 | 2,72 | 2,77 | 00:00:00 | | 2012-06-22 | 2,76 | 481.300 | 2,78 | 2,70 | 2,73 | 00:00:00 | | 2012-06-25 | 2,65 | 648.900 | 2,77 | 2,64 | 2,76 | 00:00:00 | | 2012-06-26 | 2,64 | 998.900 | 2,70 | 2,64 | 2,67 | 00:00:00 | | 2012-06-27 | 2,72 | 677.400 | 2,73 | 2,62 | 2,65 | 00:00:00 | | 2012-06-28 | 2,60 | 1.318.900 | 2,71 | 2,60 | 2,70 | 00:00:00 | | 2012-06-29 | 2,70 | 1.293.400 | 2,72 | 2,60 | 2,66 | 00:00:00 | | 2012-07-02 | 2,77 | 1.081.400 | 2,78 | 2,69 | 2,73 | 00:00:00 | | 2012-07-03 | 2,83 | 493.800 | 2,84 | 2,77 | 2,77 | 00:00:00 | | 2012-07-04 | 2,89 | 757.200 | 2,89 | 2,78 | 2,84 | 00:00:00 | | 2012-07-05 | 2,81 | 2.161.200 | 2,92 | 2,76 | 2,88 | 00:00:00 | | 2012-07-06 | 2,69 | 611.100 | 2,79 | 2,69 | 2,79 | 00:00:00 | | 2012-07-09 | 2,65 | 665.000 | 2,73 | 2,62 | 2,72 | 00:00:00 | | 2012-07-10 | 2,68 | 753.800 | 2,70 | 2,64 | 2,67 | 00:00:00 | | 2012-07-11 | 2,73 | 384.000 | 2,74 | 2,67 | 2,67 | 00:00:00 | | 2012-07-12 | 2,70 | 767.500 | 2,70 | 2,68 | 2,70 | 00:00:00 | | 2012-07-13 | 2,70 | 361.300 | 2,72 | 2,68 | 2,71 | 00:00:00 | | 2012-07-16 | 2,67 | 963.200 | 2,74 | 2,62 | 2,72 | 00:00:00 | | 2012-07-17 | 2,65 | 744.100 | 2,72 | 2,64 | 2,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
