|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-17 | 2,65 | 744.100 | 2,72 | 2,64 | 2,71 | 00:00:00 | | 2012-07-18 | 2,70 | 393.400 | 2,70 | 2,64 | 2,69 | 00:00:00 | | 2012-07-19 | 2,72 | 324.300 | 2,73 | 2,68 | 2,70 | 00:00:00 | | 2012-07-20 | 2,66 | 515.300 | 2,73 | 2,64 | 2,70 | 00:00:00 | | 2012-07-23 | 2,50 | 1.175.400 | 2,65 | 2,47 | 2,65 | 00:00:00 | | 2012-07-24 | 2,31 | 1.242.200 | 2,52 | 2,30 | 2,52 | 00:00:00 | | 2012-07-25 | 2,34 | 1.145.400 | 2,41 | 2,30 | 2,33 | 00:00:00 | | 2012-07-26 | 2,38 | 1.300.700 | 2,38 | 2,25 | 2,34 | 00:00:00 | | 2012-07-27 | 2,46 | 985.800 | 2,46 | 2,38 | 2,38 | 00:00:00 | | 2012-07-31 | 2,51 | 323.100 | 2,52 | 2,46 | 2,48 | 00:00:00 | | 2012-08-01 | 2,49 | 255.000 | 2,51 | 2,47 | 2,50 | 00:00:00 | | 2012-08-02 | 2,40 | 550.800 | 2,50 | 2,40 | 2,50 | 00:00:00 | | 2012-08-03 | 2,45 | 481.700 | 2,45 | 2,39 | 2,42 | 00:00:00 | | 2012-08-06 | 2,55 | 493.100 | 2,55 | 2,41 | 2,45 | 00:00:00 | | 2012-08-07 | 2,63 | 590.900 | 2,64 | 2,50 | 2,55 | 00:00:00 | | 2012-08-08 | 2,61 | 427.400 | 2,64 | 2,56 | 2,63 | 00:00:00 | | 2012-08-09 | 2,60 | 169.000 | 2,63 | 2,59 | 2,60 | 00:00:00 | | 2012-08-10 | 2,59 | 410.900 | 2,63 | 2,57 | 2,60 | 00:00:00 | | 2012-08-14 | 2,60 | 145.900 | 2,61 | 2,57 | 2,57 | 00:00:00 | | 2012-08-15 | 2,61 | 100.600 | 2,61 | 2,58 | 2,60 | 00:00:00 | | 2012-08-16 | 2,65 | 746.100 | 2,65 | 2,58 | 2,60 | 00:00:00 | | 2012-08-17 | 2,79 | 1.175.400 | 2,79 | 2,65 | 2,65 | 00:00:00 | | 2012-08-20 | 2,81 | 956.800 | 2,86 | 2,77 | 2,79 | 00:00:00 | | 2012-08-21 | 2,84 | 670.700 | 2,87 | 2,81 | 2,84 | 00:00:00 | | 2012-08-22 | 2,85 | 756.800 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2012-08-23 | 2,83 | 607.900 | 2,87 | 2,76 | 2,84 | 00:00:00 | | 2012-08-24 | 2,80 | 232.600 | 2,83 | 2,78 | 2,82 | 00:00:00 | | 2012-08-27 | 2,81 | 306.700 | 2,82 | 2,78 | 2,79 | 00:00:00 | | 2012-08-28 | 2,85 | 451.700 | 2,87 | 2,79 | 2,79 | 00:00:00 | | 2012-08-29 | 2,86 | 482.500 | 2,88 | 2,84 | 2,85 | 00:00:00 | | 2012-08-30 | 2,84 | 422.100 | 2,87 | 2,82 | 2,87 | 00:00:00 | | 2012-08-31 | 2,91 | 740.600 | 2,91 | 2,82 | 2,87 | 00:00:00 | | 2012-09-03 | 3,02 | 971.900 | 3,03 | 2,90 | 2,90 | 00:00:00 | | 2012-09-04 | 3,01 | 1.561.900 | 3,06 | 3,00 | 3,03 | 00:00:00 | | 2012-09-05 | 2,95 | 717.500 | 3,01 | 2,92 | 3,00 | 00:00:00 | | 2012-09-06 | 3,04 | 733.500 | 3,05 | 2,95 | 2,95 | 00:00:00 | | 2012-09-07 | 3,09 | 645.800 | 3,12 | 3,05 | 3,05 | 00:00:00 | | 2012-09-10 | 3,15 | 604.100 | 3,15 | 3,06 | 3,10 | 00:00:00 | | 2012-09-11 | 3,15 | 534.100 | 3,17 | 3,07 | 3,16 | 00:00:00 | | 2012-09-12 | 3,14 | 608.300 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2012-09-13 | 3,10 | 1.071.100 | 3,17 | 3,08 | 3,17 | 00:00:00 | | 2012-09-14 | 3,37 | 1.695.600 | 3,39 | 3,10 | 3,10 | 00:00:00 | | 2012-09-17 | 3,51 | 1.103.200 | 3,54 | 3,36 | 3,36 | 00:00:00 | | 2012-09-18 | 3,58 | 1.069.700 | 3,59 | 3,49 | 3,54 | 00:00:00 | | 2012-09-19 | 3,57 | 1.334.700 | 3,58 | 3,53 | 3,58 | 00:00:00 | | 2012-09-20 | 3,60 | 660.500 | 3,60 | 3,54 | 3,54 | 00:00:00 | | 2012-09-21 | 3,71 | 2.005.700 | 3,77 | 3,60 | 3,60 | 00:00:00 | | 2012-09-24 | 3,68 | 652.300 | 3,71 | 3,61 | 3,67 | 00:00:00 | | 2012-09-25 | 3,70 | 307.100 | 3,72 | 3,63 | 3,67 | 00:00:00 | | 2012-09-26 | 3,48 | 1.213.000 | 3,65 | 3,43 | 3,65 | 00:00:00 | | 2012-09-27 | 3,49 | 643.200 | 3,52 | 3,47 | 3,50 | 00:00:00 | | 2012-09-28 | 3,48 | 597.200 | 3,50 | 3,32 | 3,50 | 00:00:00 | | 2012-10-01 | 3,49 | 271.800 | 3,52 | 3,46 | 3,46 | 00:00:00 | | 2012-10-02 | 3,57 | 789.000 | 3,64 | 3,48 | 3,50 | 00:00:00 | | 2012-10-03 | 3,61 | 653.100 | 3,66 | 3,56 | 3,56 | 00:00:00 | | 2012-10-04 | 3,58 | 392.200 | 3,66 | 3,57 | 3,64 | 00:00:00 | | 2012-10-05 | 3,69 | 451.400 | 3,75 | 3,59 | 3,59 | 00:00:00 | | 2012-10-08 | 3,65 | 340.300 | 3,67 | 3,59 | 3,66 | 00:00:00 | | 2012-10-09 | 3,61 | 503.100 | 3,67 | 3,58 | 3,67 | 00:00:00 | | 2012-10-10 | 3,59 | 271.700 | 3,62 | 3,57 | 3,57 | 00:00:00 | | 2012-10-11 | 3,64 | 486.300 | 3,66 | 3,50 | 3,59 | 00:00:00 | | 2012-10-12 | 3,64 | 247.600 | 3,67 | 3,53 | 3,63 | 00:00:00 | | 2012-10-15 | 3,60 | 416.000 | 3,70 | 3,60 | 3,62 | 00:00:00 | | 2012-10-16 | 3,78 | 928.800 | 3,80 | 3,62 | 3,62 | 00:00:00 | | 2012-10-17 | 3,82 | 1.386.400 | 3,82 | 3,74 | 3,79 | 00:00:00 | | 2012-10-18 | 3,94 | 1.026.700 | 4,03 | 3,81 | 3,81 | 00:00:00 | | 2012-10-19 | 3,70 | 2.052.100 | 3,98 | 3,70 | 3,98 | 00:00:00 | | 2012-10-22 | 3,71 | 573.600 | 3,79 | 3,70 | 3,74 | 00:00:00 | | 2012-10-23 | 3,70 | 727.800 | 3,84 | 3,68 | 3,72 | 00:00:00 | | 2012-10-24 | 3,75 | 472.300 | 3,77 | 3,69 | 3,73 | 00:00:00 | | 2012-10-25 | 3,70 | 428.700 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2012-10-26 | 3,73 | 301.400 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2012-10-29 | 3,67 | 275.900 | 3,76 | 3,65 | 3,76 | 00:00:00 | | 2012-10-30 | 3,72 | 229.200 | 3,72 | 3,67 | 3,68 | 00:00:00 | | 2012-10-31 | 3,67 | 291.800 | 3,75 | 3,67 | 3,73 | 00:00:00 | | 2012-11-01 | 3,70 | 161.100 | 3,74 | 3,64 | 3,64 | 00:00:00 | | 2012-11-02 | 3,71 | 286.500 | 3,75 | 3,67 | 3,69 | 00:00:00 | | 2012-11-05 | 3,63 | 344.800 | 3,72 | 3,63 | 3,71 | 00:00:00 | | 2012-11-06 | 3,80 | 999.800 | 3,87 | 3,68 | 3,70 | 00:00:00 | | 2012-11-07 | 3,77 | 756.200 | 3,84 | 3,76 | 3,80 | 00:00:00 | | 2012-11-08 | 3,80 | 559.500 | 3,82 | 3,75 | 3,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
