|
 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 | | 2014-08-01 | 5,08 | 935.800 | 5,27 | 5,05 | 5,27 | 00:00:00 | | 2014-08-04 | 5,17 | 1.056.300 | 5,28 | 5,07 | 5,07 | 00:00:00 | | 2014-08-05 | 5,15 | 347.600 | 5,25 | 5,15 | 5,18 | 00:00:00 | | 2014-08-06 | 4,87 | 845.900 | 5,14 | 4,86 | 5,14 | 00:00:00 | | 2014-08-07 | 4,83 | 797.600 | 4,93 | 4,75 | 4,85 | 00:00:00 | | 2014-08-08 | 4,83 | 850.900 | 4,83 | 4,67 | 4,76 | 00:00:00 | | 2014-08-12 | 4,91 | 701.300 | 4,96 | 4,85 | 4,92 | 00:00:00 | | 2014-08-13 | 4,94 | 492.700 | 4,99 | 4,86 | 4,90 | 00:00:00 | | 2014-08-14 | 5,07 | 542.100 | 5,12 | 4,94 | 4,95 | 00:00:00 | | 2014-08-15 | 5,09 | 259.800 | 5,15 | 5,03 | 5,08 | 00:00:00 | | 2014-08-19 | 5,15 | 263.000 | 5,18 | 5,09 | 5,18 | 00:00:00 | | 2014-08-20 | 5,22 | 574.900 | 5,23 | 5,15 | 5,17 | 00:00:00 | | 2014-08-25 | 5,37 | 619.500 | 5,39 | 5,30 | 5,33 | 00:00:00 | | 2014-08-26 | 5,40 | 262.400 | 5,40 | 5,34 | 5,34 | 00:00:00 | | 2014-08-27 | 5,47 | 277.900 | 5,47 | 5,37 | 5,37 | 00:00:00 | | 2014-08-28 | 5,48 | 438.000 | 5,50 | 5,44 | 5,47 | 00:00:00 | | 2014-08-29 | 5,51 | 420.600 | 5,51 | 5,44 | 5,46 | 00:00:00 | | 2014-09-01 | 5,53 | 163.200 | 5,53 | 5,48 | 5,49 | 00:00:00 | | 2014-09-02 | 5,47 | 723.400 | 5,58 | 5,43 | 5,52 | 00:00:00 | | 2014-09-03 | 5,49 | 460.800 | 5,52 | 5,46 | 5,50 | 00:00:00 | | 2014-09-08 | 5,53 | 407.900 | 5,55 | 5,50 | 5,51 | 00:00:00 | | 2014-09-11 | 5,55 | 153.800 | 5,56 | 5,51 | 5,54 | 00:00:00 | | 2014-09-12 | 5,55 | 178.500 | 5,57 | 5,52 | 5,54 | 00:00:00 | | 2014-09-16 | 5,55 | 461.100 | 5,56 | 5,52 | 5,54 | 00:00:00 | | 2014-09-17 | 5,58 | 240.100 | 5,59 | 5,55 | 5,56 | 00:00:00 | | 2014-09-18 | 5,59 | 402.300 | 5,60 | 5,55 | 5,58 | 00:00:00 | | 2014-09-19 | 5,61 | 762.400 | 5,63 | 5,59 | 5,59 | 00:00:00 | | 2014-09-22 | 5,56 | 297.700 | 5,58 | 5,52 | 5,55 | 00:00:00 | | 2014-09-23 | 5,47 | 418.800 | 5,56 | 5,46 | 5,55 | 00:00:00 | | 2014-09-24 | 5,50 | 316.300 | 5,51 | 5,40 | 5,47 | 00:00:00 | | 2014-09-25 | 5,47 | 349.300 | 5,55 | 5,43 | 5,49 | 00:00:00 | | 2014-09-26 | 5,45 | 141.800 | 5,47 | 5,39 | 5,45 | 00:00:00 | | 2014-09-30 | 5,49 | 455.600 | 5,49 | 5,37 | 5,40 | 00:00:00 | | 2014-10-01 | 5,52 | 652.700 | 5,60 | 5,47 | 5,48 | 00:00:00 | | 2014-10-06 | 5,33 | 258.600 | 5,43 | 5,33 | 5,40 | 00:00:00 | | 2014-10-09 | 5,20 | 868.200 | 5,30 | 5,16 | 5,30 | 00:00:00 | | 2014-10-10 | 5,15 | 1.277.100 | 5,18 | 4,98 | 5,13 | 00:00:00 | | 2014-10-16 | 4,93 | 787.700 | 5,17 | 4,86 | 5,13 | 00:00:00 | | 2014-10-17 | 4,97 | 1.109.800 | 5,04 | 4,91 | 4,93 | 00:00:00 | | 2014-10-20 | 4,98 | 447.800 | 5,05 | 4,90 | 4,99 | 00:00:00 | | 2014-10-21 | 5,04 | 561.600 | 5,05 | 4,91 | 4,93 | 00:00:00 | | 2014-10-22 | 5,11 | 575.700 | 5,12 | 5,01 | 5,05 | 00:00:00 | | 2014-10-23 | 5,20 | 342.000 | 5,22 | 5,03 | 5,07 | 00:00:00 | | 2014-10-24 | 5,15 | 397.000 | 5,24 | 5,15 | 5,20 | 00:00:00 | | 2014-10-27 | 5,14 | 308.900 | 5,21 | 5,09 | 5,19 | 00:00:00 | | 2014-10-30 | 5,13 | 439.400 | 5,16 | 5,02 | 5,11 | 00:00:00 | | 2014-10-31 | 5,18 | 353.200 | 5,20 | 5,14 | 5,20 | 00:00:00 | | 2014-11-03 | 5,18 | 182.100 | 5,22 | 5,13 | 5,19 | 00:00:00 | | 2014-11-04 | 5,13 | 372.300 | 5,23 | 5,12 | 5,17 | 00:00:00 | | 2014-11-05 | 5,15 | 277.500 | 5,19 | 5,12 | 5,18 | 00:00:00 | | 2014-11-06 | 5,12 | 249.600 | 5,17 | 5,11 | 5,13 | 00:00:00 | | 2014-11-07 | 5,13 | 372.300 | 5,15 | 5,09 | 5,15 | 00:00:00 | | 2014-11-11 | 5,15 | 132.800 | 5,20 | 5,13 | 5,15 | 00:00:00 | | 2014-11-12 | 5,14 | 549.400 | 5,15 | 5,11 | 5,12 | 00:00:00 | | 2014-11-13 | 5,12 | 255.300 | 5,20 | 5,08 | 5,13 | 00:00:00 | | 2014-11-14 | 5,12 | 730.100 | 5,14 | 5,10 | 5,11 | 00:00:00 | | 2014-11-17 | 5,14 | 269.200 | 5,15 | 5,07 | 5,07 | 00:00:00 | | 2014-11-18 | 5,19 | 211.000 | 5,19 | 5,12 | 5,13 | 00:00:00 | | 2014-11-19 | 5,29 | 346.600 | 5,34 | 5,16 | 5,17 | 00:00:00 | | 2014-11-20 | 5,21 | 253.300 | 5,30 | 5,18 | 5,29 | 00:00:00 | | 2014-11-21 | 5,34 | 320.800 | 5,35 | 5,19 | 5,19 | 00:00:00 | | 2014-11-24 | 5,36 | 284.200 | 5,39 | 5,34 | 5,34 | 00:00:00 | | 2014-11-27 | 5,45 | 440.500 | 5,50 | 5,36 | 5,36 | 00:00:00 | | 2014-11-28 | 5,42 | 210.100 | 5,50 | 5,42 | 5,44 | 00:00:00 | | 2014-12-04 | 5,29 | 428.000 | 5,43 | 5,26 | 5,37 | 00:00:00 | | 2014-12-05 | 5,43 | 346.400 | 5,50 | 5,30 | 5,30 | 00:00:00 | | 2014-12-08 | 5,47 | 346.400 | 5,51 | 5,39 | 5,39 | 00:00:00 | | 2014-12-09 | 5,33 | 445.300 | 5,45 | 5,29 | 5,41 | 00:00:00 | | 2014-12-10 | 5,31 | 651.200 | 5,39 | 5,26 | 5,37 | 00:00:00 | | 2014-12-16 | 5,25 | 824.300 | 5,27 | 5,11 | 5,19 | 00:00:00 | | 2014-12-17 | 5,30 | 420.700 | 5,33 | 5,16 | 5,20 | 00:00:00 | | 2014-12-18 | 5,56 | 611.700 | 5,56 | 5,32 | 5,32 | 00:00:00 | | 2014-12-19 | 5,45 | 972.100 | 5,59 | 5,40 | 5,56 | 00:00:00 | | 2014-12-23 | 5,46 | 360.200 | 5,48 | 5,35 | 5,40 | 00:00:00 | | 2014-12-24 | 5,49 | 19.000 | 5,49 | 5,46 | 5,49 | 00:00:00 | | 2014-12-25 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2014-12-26 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2014-12-29 | 5,43 | 296.600 | 5,49 | 5,35 | 5,40 | 00:00:00 | | 2014-12-30 | 5,41 | 436.900 | 5,41 | 5,32 | 5,32 | 00:00:00 | | 2014-12-31 | 5,40 | 127.800 | 5,42 | 5,38 | 5,38 | 00:00:00 | | 2015-01-01 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
