|
 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 | | 2013-09-19 | 3,83 | 1.447.400 | 3,95 | 3,76 | 3,95 | 00:00:00 | | 2013-09-20 | 3,89 | 828.500 | 3,89 | 3,82 | 3,82 | 00:00:00 | | 2013-09-26 | 3,87 | 539.100 | 3,90 | 3,84 | 3,89 | 00:00:00 | | 2013-09-27 | 3,88 | 319.900 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2013-10-01 | 3,88 | 392.300 | 3,88 | 3,82 | 3,84 | 00:00:00 | | 2013-10-02 | 3,85 | 731.600 | 3,90 | 3,83 | 3,87 | 00:00:00 | | 2013-10-07 | 3,80 | 553.900 | 3,82 | 3,73 | 3,77 | 00:00:00 | | 2013-10-08 | 3,79 | 205.800 | 3,81 | 3,77 | 3,81 | 00:00:00 | | 2013-10-09 | 3,79 | 542.200 | 3,82 | 3,76 | 3,79 | 00:00:00 | | 2013-10-10 | 3,83 | 498.900 | 3,85 | 3,78 | 3,80 | 00:00:00 | | 2013-10-11 | 3,84 | 223.100 | 3,85 | 3,79 | 3,84 | 00:00:00 | | 2013-10-14 | 3,93 | 668.400 | 3,93 | 3,79 | 3,80 | 00:00:00 | | 2013-10-15 | 3,95 | 707.800 | 3,98 | 3,93 | 3,94 | 00:00:00 | | 2013-10-16 | 3,96 | 683.800 | 3,99 | 3,93 | 3,95 | 00:00:00 | | 2013-10-17 | 3,94 | 755.900 | 3,99 | 3,93 | 3,96 | 00:00:00 | | 2013-10-18 | 3,97 | 511.500 | 3,99 | 3,94 | 3,95 | 00:00:00 | | 2013-10-22 | 4,12 | 886.800 | 4,15 | 4,05 | 4,12 | 00:00:00 | | 2013-10-23 | 4,07 | 307.200 | 4,12 | 4,05 | 4,11 | 00:00:00 | | 2013-10-24 | 4,04 | 332.700 | 4,10 | 4,03 | 4,07 | 00:00:00 | | 2013-10-25 | 4,00 | 346.700 | 4,05 | 4,00 | 4,03 | 00:00:00 | | 2013-10-28 | 4,02 | 231.300 | 4,07 | 4,00 | 4,00 | 00:00:00 | | 2013-10-29 | 4,07 | 267.800 | 4,08 | 4,02 | 4,02 | 00:00:00 | | 2013-10-30 | 4,08 | 717.700 | 4,15 | 4,07 | 4,07 | 00:00:00 | | 2013-11-05 | 4,07 | 553.100 | 4,11 | 4,01 | 4,10 | 00:00:00 | | 2013-11-06 | 4,05 | 486.600 | 4,08 | 4,03 | 4,06 | 00:00:00 | | 2013-11-07 | 4,05 | 720.800 | 4,09 | 4,02 | 4,07 | 00:00:00 | | 2013-11-08 | 4,03 | 229.400 | 4,06 | 4,02 | 4,04 | 00:00:00 | | 2013-11-12 | 4,02 | 342.300 | 4,06 | 4,00 | 4,03 | 00:00:00 | | 2013-11-13 | 4,07 | 411.300 | 4,08 | 3,98 | 4,02 | 00:00:00 | | 2013-11-14 | 4,08 | 286.100 | 4,09 | 4,03 | 4,08 | 00:00:00 | | 2013-11-15 | 4,03 | 256.000 | 4,09 | 4,02 | 4,08 | 00:00:00 | | 2013-11-18 | 4,05 | 360.800 | 4,08 | 4,02 | 4,06 | 00:00:00 | | 2013-11-25 | 3,99 | 231.700 | 4,03 | 3,97 | 4,03 | 00:00:00 | | 2013-11-26 | 3,93 | 405.900 | 3,99 | 3,93 | 3,99 | 00:00:00 | | 2013-11-27 | 3,93 | 488.100 | 3,96 | 3,91 | 3,94 | 00:00:00 | | 2013-11-28 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-11-29 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-02 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-04 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-09 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-10 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-11 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-16 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-17 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-18 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-19 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-26 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-27 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-30 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2013-12-31 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-01 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-02 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-03 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-06 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-07 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-08 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-09 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-10 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-13 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-16 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-17 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-20 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-21 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-22 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-23 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-24 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-27 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-28 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-29 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-30 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-01-31 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-03 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-04 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-05 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-06 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-07 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-10 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-11 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-12 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-13 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-14 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
