|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-03-15 | 4,11 | 1.930.800 | 4,15 | 4,00 | 4,04 | 00:00:00 | | 2013-03-18 | 4,04 | 578.500 | 4,07 | 4,02 | 4,06 | 00:00:00 | | 2013-03-19 | 4,01 | 589.400 | 4,07 | 4,01 | 4,02 | 00:00:00 | | 2013-04-03 | 3,65 | 978.600 | 3,75 | 3,63 | 3,75 | 00:00:00 | | 2013-04-04 | 3,72 | 2.113.200 | 3,73 | 3,64 | 3,67 | 00:00:00 | | 2013-04-08 | 3,62 | 1.318.100 | 3,65 | 3,59 | 3,61 | 00:00:00 | | 2013-04-11 | 3,82 | 1.390.600 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2013-04-12 | 3,79 | 1.651.500 | 3,82 | 3,76 | 3,82 | 00:00:00 | | 2013-04-15 | 3,77 | 1.524.600 | 3,82 | 3,71 | 3,80 | 00:00:00 | | 2013-04-22 | 3,71 | 1.899.300 | 3,74 | 3,69 | 3,73 | 00:00:00 | | 2013-04-23 | 3,79 | 964.400 | 3,80 | 3,72 | 3,72 | 00:00:00 | | 2013-04-24 | 3,86 | 1.269.500 | 3,89 | 3,80 | 3,80 | 00:00:00 | | 2013-04-25 | 3,91 | 1.850.300 | 3,92 | 3,85 | 3,87 | 00:00:00 | | 2013-04-26 | 3,85 | 1.826.900 | 3,90 | 3,84 | 3,90 | 00:00:00 | | 2013-04-29 | 3,97 | 2.215.100 | 3,99 | 3,86 | 3,87 | 00:00:00 | | 2013-04-30 | 3,95 | 1.900.300 | 4,02 | 3,94 | 3,96 | 00:00:00 | | 2013-05-01 | 3,95 | 0 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2013-05-02 | 3,92 | 2.176.500 | 4,01 | 3,90 | 4,00 | 00:00:00 | | 2013-05-03 | 4,02 | 1.664.000 | 4,06 | 3,92 | 3,92 | 00:00:00 | | 2013-05-06 | 4,04 | 1.794.800 | 4,10 | 3,97 | 3,97 | 00:00:00 | | 2013-05-07 | 4,01 | 1.801.500 | 4,07 | 3,97 | 3,98 | 00:00:00 | | 2013-05-08 | 4,09 | 1.647.700 | 4,14 | 3,98 | 3,98 | 00:00:00 | | 2013-05-09 | 4,13 | 2.846.400 | 4,16 | 4,05 | 4,12 | 00:00:00 | | 2013-05-10 | 4,11 | 1.821.700 | 4,19 | 4,09 | 4,13 | 00:00:00 | | 2013-05-13 | 4,09 | 2.279.500 | 4,12 | 4,03 | 4,09 | 00:00:00 | | 2013-05-20 | 4,05 | 1.854.600 | 4,11 | 4,05 | 4,10 | 00:00:00 | | 2013-05-23 | 4,15 | 2.373.200 | 4,18 | 4,10 | 4,11 | 00:00:00 | | 2013-05-24 | 4,08 | 1.172.000 | 4,20 | 4,06 | 4,14 | 00:00:00 | | 2013-05-27 | 4,12 | 1.205.300 | 4,14 | 4,07 | 4,07 | 00:00:00 | | 2013-05-28 | 4,19 | 1.550.200 | 4,21 | 4,12 | 4,12 | 00:00:00 | | 2013-05-29 | 4,16 | 856.900 | 4,24 | 4,14 | 4,20 | 00:00:00 | | 2013-05-30 | 4,16 | 269.500 | 4,18 | 4,14 | 4,15 | 00:00:00 | | 2013-05-31 | 4,09 | 885.700 | 4,17 | 4,07 | 4,17 | 00:00:00 | | 2013-06-04 | 4,03 | 504.500 | 4,09 | 4,01 | 4,02 | 00:00:00 | | 2013-06-05 | 3,95 | 629.200 | 4,07 | 3,92 | 3,99 | 00:00:00 | | 2013-06-06 | 3,90 | 597.100 | 3,98 | 3,89 | 3,97 | 00:00:00 | | 2013-06-07 | 3,75 | 1.876.900 | 3,93 | 3,74 | 3,89 | 00:00:00 | | 2013-06-10 | 3,71 | 810.300 | 3,80 | 3,70 | 3,78 | 00:00:00 | | 2013-06-11 | 3,70 | 638.800 | 3,75 | 3,66 | 3,73 | 00:00:00 | | 2013-06-12 | 3,73 | 436.700 | 3,78 | 3,70 | 3,71 | 00:00:00 | | 2013-06-20 | 3,67 | 852.900 | 3,81 | 3,65 | 3,73 | 00:00:00 | | 2013-06-21 | 3,65 | 1.576.800 | 3,74 | 3,61 | 3,66 | 00:00:00 | | 2013-06-24 | 3,58 | 875.400 | 3,63 | 3,57 | 3,62 | 00:00:00 | | 2013-06-25 | 3,64 | 536.800 | 3,64 | 3,59 | 3,59 | 00:00:00 | | 2013-06-26 | 3,75 | 526.500 | 3,75 | 3,64 | 3,65 | 00:00:00 | | 2013-06-27 | 3,82 | 946.200 | 3,84 | 3,69 | 3,76 | 00:00:00 | | 2013-06-28 | 3,94 | 1.065.300 | 3,95 | 3,80 | 3,90 | 00:00:00 | | 2013-07-02 | 3,93 | 517.700 | 4,01 | 3,93 | 4,00 | 00:00:00 | | 2013-07-03 | 3,77 | 951.000 | 3,85 | 3,69 | 3,80 | 00:00:00 | | 2013-07-08 | 3,99 | 397.100 | 4,02 | 3,91 | 3,92 | 00:00:00 | | 2013-07-15 | 3,72 | 866.000 | 3,75 | 3,67 | 3,74 | 00:00:00 | | 2013-07-16 | 3,75 | 701.100 | 3,77 | 3,71 | 3,72 | 00:00:00 | | 2013-07-17 | 3,79 | 544.000 | 3,80 | 3,73 | 3,77 | 00:00:00 | | 2013-07-22 | 3,72 | 567.000 | 3,81 | 3,70 | 3,76 | 00:00:00 | | 2013-07-23 | 3,67 | 877.000 | 3,76 | 3,67 | 3,72 | 00:00:00 | | 2013-07-24 | 3,79 | 906.100 | 3,80 | 3,65 | 3,70 | 00:00:00 | | 2013-07-25 | 3,77 | 698.700 | 3,83 | 3,75 | 3,81 | 00:00:00 | | 2013-07-26 | 3,77 | 599.800 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2013-07-30 | 3,84 | 394.100 | 3,86 | 3,82 | 3,82 | 00:00:00 | | 2013-07-31 | 3,86 | 560.000 | 3,86 | 3,78 | 3,83 | 00:00:00 | | 2013-08-05 | 3,87 | 352.200 | 3,92 | 3,86 | 3,89 | 00:00:00 | | 2013-08-09 | 3,85 | 531.100 | 3,86 | 3,82 | 3,83 | 00:00:00 | | 2013-08-22 | 3,82 | 501.900 | 3,84 | 3,75 | 3,76 | 00:00:00 | | 2013-08-23 | 3,81 | 143.400 | 3,83 | 3,79 | 3,82 | 00:00:00 | | 2013-08-26 | 3,79 | 213.800 | 3,83 | 3,78 | 3,83 | 00:00:00 | | 2013-08-27 | 3,73 | 347.100 | 3,79 | 3,72 | 3,79 | 00:00:00 | | 2013-08-28 | 3,74 | 283.800 | 3,76 | 3,68 | 3,70 | 00:00:00 | | 2013-08-29 | 3,82 | 721.300 | 3,84 | 3,76 | 3,77 | 00:00:00 | | 2013-08-30 | 3,79 | 501.000 | 3,84 | 3,76 | 3,82 | 00:00:00 | | 2013-09-02 | 3,85 | 445.100 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2013-09-03 | 3,83 | 208.500 | 3,86 | 3,80 | 3,83 | 00:00:00 | | 2013-09-04 | 3,83 | 296.000 | 3,85 | 3,81 | 3,82 | 00:00:00 | | 2013-09-05 | 3,84 | 253.800 | 3,86 | 3,82 | 3,82 | 00:00:00 | | 2013-09-06 | 3,88 | 571.000 | 3,90 | 3,83 | 3,85 | 00:00:00 | | 2013-09-09 | 3,88 | 258.600 | 3,91 | 3,85 | 3,86 | 00:00:00 | | 2013-09-10 | 3,95 | 580.900 | 3,96 | 3,84 | 3,90 | 00:00:00 | | 2013-09-11 | 3,97 | 283.000 | 3,97 | 3,92 | 3,96 | 00:00:00 | | 2013-09-12 | 4,03 | 372.200 | 4,03 | 3,94 | 3,95 | 00:00:00 | | 2013-09-13 | 4,00 | 279.800 | 4,03 | 3,98 | 4,02 | 00:00:00 | | 2013-09-16 | 3,99 | 444.200 | 4,07 | 3,99 | 4,00 | 00:00:00 | | 2013-09-19 | 3,83 | 1.447.400 | 3,95 | 3,76 | 3,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
