|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-08 | 3,80 | 559.500 | 3,82 | 3,75 | 3,82 | 00:00:00 | | 2012-11-09 | 3,79 | 413.800 | 3,79 | 3,73 | 3,79 | 00:00:00 | | 2012-11-12 | 3,82 | 497.900 | 3,82 | 3,75 | 3,78 | 00:00:00 | | 2012-11-13 | 3,80 | 507.000 | 3,87 | 3,78 | 3,78 | 00:00:00 | | 2012-11-14 | 3,79 | 476.400 | 3,85 | 3,78 | 3,79 | 00:00:00 | | 2012-11-15 | 3,73 | 256.900 | 3,82 | 3,72 | 3,80 | 00:00:00 | | 2012-11-16 | 3,71 | 260.400 | 3,75 | 3,68 | 3,72 | 00:00:00 | | 2012-11-19 | 3,75 | 318.300 | 3,78 | 3,68 | 3,75 | 00:00:00 | | 2012-11-20 | 3,76 | 300.600 | 3,78 | 3,70 | 3,76 | 00:00:00 | | 2012-11-21 | 3,78 | 300.300 | 3,79 | 3,74 | 3,74 | 00:00:00 | | 2012-11-22 | 3,75 | 225.400 | 3,78 | 3,71 | 3,78 | 00:00:00 | | 2012-11-23 | 3,76 | 164.200 | 3,76 | 3,74 | 3,74 | 00:00:00 | | 2012-11-26 | 3,76 | 618.600 | 3,81 | 3,73 | 3,78 | 00:00:00 | | 2012-11-27 | 3,78 | 299.400 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2012-11-28 | 3,70 | 345.500 | 3,77 | 3,67 | 3,77 | 00:00:00 | | 2012-11-29 | 3,74 | 344.800 | 3,77 | 3,71 | 3,71 | 00:00:00 | | 2012-11-30 | 3,76 | 522.700 | 3,80 | 3,72 | 3,73 | 00:00:00 | | 2012-12-03 | 3,79 | 407.400 | 3,81 | 3,76 | 3,79 | 00:00:00 | | 2012-12-04 | 3,78 | 414.200 | 3,83 | 3,75 | 3,75 | 00:00:00 | | 2012-12-05 | 3,89 | 741.400 | 3,94 | 3,78 | 3,79 | 00:00:00 | | 2012-12-06 | 3,90 | 359.900 | 3,96 | 3,88 | 3,90 | 00:00:00 | | 2012-12-07 | 3,97 | 445.200 | 3,97 | 3,88 | 3,88 | 00:00:00 | | 2012-12-10 | 3,88 | 543.600 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2012-12-11 | 3,95 | 821.000 | 3,97 | 3,86 | 3,86 | 00:00:00 | | 2012-12-12 | 4,00 | 1.229.800 | 4,02 | 3,94 | 3,94 | 00:00:00 | | 2012-12-13 | 4,12 | 652.500 | 4,15 | 4,00 | 4,01 | 00:00:00 | | 2012-12-14 | 4,10 | 680.600 | 4,16 | 4,06 | 4,12 | 00:00:00 | | 2012-12-17 | 4,10 | 340.800 | 4,12 | 4,03 | 4,09 | 00:00:00 | | 2012-12-18 | 4,10 | 861.700 | 4,14 | 4,07 | 4,12 | 00:00:00 | | 2012-12-19 | 4,18 | 707.200 | 4,21 | 4,10 | 4,11 | 00:00:00 | | 2012-12-20 | 4,14 | 537.400 | 4,22 | 4,13 | 4,16 | 00:00:00 | | 2012-12-21 | 3,87 | 2.031.700 | 4,19 | 3,86 | 4,14 | 00:00:00 | | 2012-12-24 | 3,97 | 350.100 | 3,99 | 3,92 | 3,93 | 00:00:00 | | 2012-12-25 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2012-12-26 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2012-12-27 | 4,00 | 623.800 | 4,07 | 3,97 | 3,97 | 00:00:00 | | 2012-12-28 | 3,95 | 552.000 | 4,04 | 3,94 | 4,02 | 00:00:00 | | 2012-12-31 | 3,99 | 188.500 | 3,99 | 3,95 | 3,95 | 00:00:00 | | 2013-01-01 | 3,99 | 0 | 3,99 | 3,99 | 3,99 | 00:00:00 | | 2013-01-02 | 4,05 | 619.300 | 4,07 | 4,01 | 4,01 | 00:00:00 | | 2013-01-03 | 4,06 | 634.700 | 4,09 | 4,02 | 4,04 | 00:00:00 | | 2013-01-04 | 4,07 | 1.068.200 | 4,10 | 4,03 | 4,07 | 00:00:00 | | 2013-01-07 | 4,07 | 480.500 | 4,09 | 4,04 | 4,09 | 00:00:00 | | 2013-01-08 | 4,06 | 934.700 | 4,08 | 4,03 | 4,06 | 00:00:00 | | 2013-01-09 | 4,13 | 743.100 | 4,14 | 4,04 | 4,04 | 00:00:00 | | 2013-01-10 | 4,16 | 382.800 | 4,18 | 4,07 | 4,12 | 00:00:00 | | 2013-01-11 | 4,16 | 739.200 | 4,20 | 4,14 | 4,19 | 00:00:00 | | 2013-01-14 | 4,20 | 649.300 | 4,24 | 4,17 | 4,17 | 00:00:00 | | 2013-01-15 | 4,17 | 535.700 | 4,21 | 4,10 | 4,20 | 00:00:00 | | 2013-01-16 | 4,15 | 890.100 | 4,19 | 4,13 | 4,16 | 00:00:00 | | 2013-01-17 | 4,26 | 692.800 | 4,26 | 4,10 | 4,11 | 00:00:00 | | 2013-01-18 | 4,32 | 854.000 | 4,40 | 4,27 | 4,29 | 00:00:00 | | 2013-01-21 | 4,33 | 515.700 | 4,38 | 4,31 | 4,32 | 00:00:00 | | 2013-01-28 | 4,27 | 773.200 | 4,36 | 4,27 | 4,36 | 00:00:00 | | 2013-01-29 | 4,22 | 1.237.900 | 4,29 | 4,18 | 4,29 | 00:00:00 | | 2013-01-30 | 4,26 | 990.400 | 4,32 | 4,24 | 4,30 | 00:00:00 | | 2013-01-31 | 4,20 | 654.200 | 4,29 | 4,20 | 4,29 | 00:00:00 | | 2013-02-01 | 4,01 | 2.279.800 | 4,21 | 4,01 | 4,20 | 00:00:00 | | 2013-02-04 | 3,86 | 2.270.900 | 3,96 | 3,81 | 3,95 | 00:00:00 | | 2013-02-05 | 3,95 | 1.056.600 | 3,95 | 3,83 | 3,87 | 00:00:00 | | 2013-02-06 | 3,90 | 732.800 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2013-02-07 | 3,89 | 403.300 | 3,94 | 3,86 | 3,90 | 00:00:00 | | 2013-02-08 | 3,90 | 354.400 | 3,92 | 3,86 | 3,92 | 00:00:00 | | 2013-02-12 | 3,97 | 404.700 | 3,97 | 3,93 | 3,97 | 00:00:00 | | 2013-02-13 | 3,97 | 328.100 | 3,99 | 3,92 | 3,97 | 00:00:00 | | 2013-02-14 | 3,97 | 771.100 | 3,99 | 3,96 | 3,98 | 00:00:00 | | 2013-02-15 | 3,95 | 577.600 | 4,01 | 3,95 | 3,98 | 00:00:00 | | 2013-02-18 | 3,93 | 199.000 | 3,96 | 3,91 | 3,95 | 00:00:00 | | 2013-02-19 | 3,91 | 630.400 | 3,94 | 3,87 | 3,92 | 00:00:00 | | 2013-02-20 | 3,91 | 310.400 | 3,95 | 3,89 | 3,92 | 00:00:00 | | 2013-02-21 | 3,90 | 862.000 | 3,92 | 3,83 | 3,89 | 00:00:00 | | 2013-02-22 | 3,96 | 740.200 | 3,97 | 3,89 | 3,89 | 00:00:00 | | 2013-02-25 | 3,90 | 707.700 | 3,98 | 3,89 | 3,96 | 00:00:00 | | 2013-02-26 | 3,79 | 653.600 | 3,86 | 3,71 | 3,86 | 00:00:00 | | 2013-03-01 | 3,90 | 684.400 | 3,96 | 3,85 | 3,92 | 00:00:00 | | 2013-03-07 | 3,97 | 573.600 | 3,99 | 3,94 | 3,95 | 00:00:00 | | 2013-03-08 | 3,97 | 578.500 | 3,99 | 3,93 | 3,99 | 00:00:00 | | 2013-03-12 | 3,92 | 523.300 | 3,95 | 3,90 | 3,92 | 00:00:00 | | 2013-03-13 | 3,95 | 860.900 | 3,95 | 3,88 | 3,91 | 00:00:00 | | 2013-03-14 | 4,04 | 1.276.800 | 4,05 | 3,92 | 3,95 | 00:00:00 | | 2013-03-15 | 4,11 | 1.930.800 | 4,15 | 4,00 | 4,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
