|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-02-14 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-17 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-18 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-19 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-20 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-21 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-25 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-26 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-27 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-02-28 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-03-03 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-03-04 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-03-05 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-03-10 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2014-03-11 | 4,66 | 749.900 | 4,69 | 4,57 | 4,61 | 00:00:00 | | 2014-03-12 | 4,67 | 1.006.300 | 4,74 | 4,60 | 4,65 | 00:00:00 | | 2014-03-13 | 4,59 | 669.200 | 4,70 | 4,59 | 4,69 | 00:00:00 | | 2014-03-14 | 4,57 | 886.100 | 4,61 | 4,43 | 4,57 | 00:00:00 | | 2014-03-17 | 4,65 | 609.400 | 4,70 | 4,55 | 4,57 | 00:00:00 | | 2014-03-20 | 4,72 | 361.000 | 4,78 | 4,69 | 4,73 | 00:00:00 | | 2014-03-21 | 4,68 | 1.186.800 | 4,74 | 4,68 | 4,71 | 00:00:00 | | 2014-03-24 | 4,63 | 404.700 | 4,70 | 4,63 | 4,68 | 00:00:00 | | 2014-03-31 | 4,83 | 491.700 | 4,84 | 4,80 | 4,83 | 00:00:00 | | 2014-04-01 | 4,90 | 703.200 | 4,90 | 4,82 | 4,83 | 00:00:00 | | 2014-04-02 | 4,97 | 735.500 | 4,97 | 4,89 | 4,90 | 00:00:00 | | 2014-04-11 | 4,68 | 623.200 | 4,69 | 4,56 | 4,60 | 00:00:00 | | 2014-04-14 | 4,63 | 631.900 | 4,68 | 4,61 | 4,66 | 00:00:00 | | 2014-04-21 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2014-04-22 | 4,71 | 588.500 | 4,74 | 4,65 | 4,74 | 00:00:00 | | 2014-04-23 | 4,76 | 1.445.000 | 4,81 | 4,71 | 4,71 | 00:00:00 | | 2014-04-28 | 4,87 | 930.100 | 4,98 | 4,80 | 4,80 | 00:00:00 | | 2014-04-29 | 4,91 | 456.500 | 4,94 | 4,88 | 4,89 | 00:00:00 | | 2014-04-30 | 4,94 | 931.800 | 4,94 | 4,86 | 4,91 | 00:00:00 | | 2014-05-01 | 4,94 | 0 | 4,94 | 4,94 | 4,94 | 00:00:00 | | 2014-05-02 | 4,94 | 0 | 4,94 | 4,94 | 4,94 | 00:00:00 | | 2014-05-05 | 4,94 | 199.300 | 4,95 | 4,87 | 4,92 | 00:00:00 | | 2014-05-07 | 4,95 | 473.500 | 5,08 | 4,94 | 5,07 | 00:00:00 | | 2014-05-08 | 5,00 | 319.800 | 5,04 | 4,95 | 4,96 | 00:00:00 | | 2014-05-09 | 4,93 | 296.800 | 5,00 | 4,88 | 5,00 | 00:00:00 | | 2014-05-12 | 5,05 | 347.500 | 5,09 | 4,91 | 4,93 | 00:00:00 | | 2014-05-19 | 4,96 | 760.600 | 5,02 | 4,90 | 4,90 | 00:00:00 | | 2014-05-22 | 4,86 | 464.900 | 4,90 | 4,83 | 4,90 | 00:00:00 | | 2014-05-23 | 4,95 | 462.400 | 4,98 | 4,85 | 4,89 | 00:00:00 | | 2014-05-26 | 5,07 | 307.000 | 5,08 | 4,95 | 4,95 | 00:00:00 | | 2014-05-27 | 5,07 | 470.000 | 5,14 | 5,05 | 5,08 | 00:00:00 | | 2014-05-28 | 5,01 | 437.300 | 5,10 | 4,97 | 5,06 | 00:00:00 | | 2014-06-03 | 5,09 | 350.500 | 5,16 | 5,07 | 5,11 | 00:00:00 | | 2014-06-04 | 5,01 | 506.500 | 5,12 | 4,99 | 5,06 | 00:00:00 | | 2014-06-05 | 5,19 | 714.600 | 5,20 | 5,02 | 5,05 | 00:00:00 | | 2014-06-06 | 5,32 | 1.438.700 | 5,44 | 5,12 | 5,14 | 00:00:00 | | 2014-06-10 | 5,34 | 383.100 | 5,36 | 5,29 | 5,34 | 00:00:00 | | 2014-06-11 | 5,26 | 405.800 | 5,38 | 5,26 | 5,32 | 00:00:00 | | 2014-06-12 | 5,24 | 423.300 | 5,28 | 5,16 | 5,25 | 00:00:00 | | 2014-06-13 | 5,24 | 113.900 | 5,25 | 5,18 | 5,22 | 00:00:00 | | 2014-06-16 | 5,18 | 272.500 | 5,23 | 5,14 | 5,22 | 00:00:00 | | 2014-06-17 | 5,19 | 275.900 | 5,22 | 5,16 | 5,20 | 00:00:00 | | 2014-06-18 | 5,18 | 454.900 | 5,23 | 5,14 | 5,23 | 00:00:00 | | 2014-06-19 | 5,35 | 1.282.100 | 5,36 | 5,18 | 5,18 | 00:00:00 | | 2014-06-20 | 5,33 | 524.500 | 5,39 | 5,32 | 5,33 | 00:00:00 | | 2014-06-23 | 5,31 | 362.900 | 5,38 | 5,21 | 5,35 | 00:00:00 | | 2014-06-24 | 5,46 | 972.800 | 5,55 | 5,30 | 5,30 | 00:00:00 | | 2014-06-25 | 5,41 | 477.900 | 5,45 | 5,37 | 5,42 | 00:00:00 | | 2014-06-30 | 5,44 | 661.700 | 5,50 | 5,38 | 5,41 | 00:00:00 | | 2014-07-01 | 5,34 | 960.100 | 5,49 | 5,28 | 5,40 | 00:00:00 | | 2014-07-02 | 5,32 | 784.900 | 5,35 | 5,25 | 5,31 | 00:00:00 | | 2014-07-03 | 5,40 | 435.600 | 5,41 | 5,26 | 5,27 | 00:00:00 | | 2014-07-04 | 5,45 | 553.300 | 5,46 | 5,28 | 5,40 | 00:00:00 | | 2014-07-15 | 5,20 | 523.700 | 5,25 | 5,06 | 5,19 | 00:00:00 | | 2014-07-16 | 5,28 | 815.000 | 5,29 | 5,19 | 5,19 | 00:00:00 | | 2014-07-17 | 5,40 | 882.200 | 5,47 | 5,23 | 5,25 | 00:00:00 | | 2014-07-18 | 5,41 | 610.500 | 5,41 | 5,29 | 5,40 | 00:00:00 | | 2014-07-21 | 5,38 | 563.400 | 5,41 | 5,32 | 5,41 | 00:00:00 | | 2014-07-22 | 5,61 | 1.255.500 | 5,64 | 5,37 | 5,39 | 00:00:00 | | 2014-07-23 | 5,56 | 513.800 | 5,67 | 5,52 | 5,60 | 00:00:00 | | 2014-07-24 | 5,66 | 633.200 | 5,66 | 5,52 | 5,56 | 00:00:00 | | 2014-07-25 | 5,63 | 946.300 | 5,77 | 5,61 | 5,63 | 00:00:00 | | 2014-07-28 | 5,70 | 431.700 | 5,70 | 5,58 | 5,62 | 00:00:00 | | 2014-07-29 | 5,63 | 424.000 | 5,70 | 5,59 | 5,67 | 00:00:00 | | 2014-07-30 | 5,38 | 693.500 | 5,63 | 5,35 | 5,56 | 00:00:00 | | 2014-07-31 | 5,27 | 900.900 | 5,36 | 5,18 | 5,36 | 00:00:00 | | 2014-08-01 | 5,08 | 935.800 | 5,27 | 5,05 | 5,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
