|
 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 | | 2015-01-01 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2015-01-02 | 5,53 | 218.200 | 5,54 | 5,41 | 5,47 | 00:00:00 | | 2015-01-05 | 5,30 | 749.100 | 5,59 | 5,26 | 5,49 | 00:00:00 | | 2015-01-06 | 5,35 | 650.500 | 5,41 | 5,21 | 5,28 | 00:00:00 | | 2015-01-07 | 5,40 | 492.700 | 5,43 | 5,32 | 5,34 | 00:00:00 | | 2015-01-13 | 5,49 | 488.100 | 5,51 | 5,39 | 5,39 | 00:00:00 | | 2015-01-14 | 5,44 | 779.100 | 5,50 | 5,36 | 5,50 | 00:00:00 | | 2015-01-19 | 5,69 | 245.700 | 5,75 | 5,65 | 5,75 | 00:00:00 | | 2015-01-20 | 5,63 | 315.900 | 5,70 | 5,60 | 5,69 | 00:00:00 | | 2015-01-21 | 5,70 | 259.500 | 5,70 | 5,59 | 5,59 | 00:00:00 | | 2015-01-22 | 6,01 | 1.121.900 | 6,03 | 5,67 | 5,71 | 00:00:00 | | 2015-01-23 | 5,96 | 550.900 | 6,04 | 5,88 | 6,01 | 00:00:00 | | 2015-01-26 | 6,19 | 736.200 | 6,25 | 5,83 | 5,89 | 00:00:00 | | 2015-01-29 | 6,00 | 485.400 | 6,01 | 5,86 | 5,99 | 00:00:00 | | 2015-01-30 | 5,93 | 344.100 | 6,02 | 5,92 | 6,00 | 00:00:00 | | 2015-02-03 | 5,92 | 401.100 | 5,99 | 5,88 | 5,91 | 00:00:00 | | 2015-02-04 | 5,92 | 454.500 | 5,95 | 5,77 | 5,90 | 00:00:00 | | 2015-02-05 | 5,89 | 454.400 | 5,90 | 5,80 | 5,83 | 00:00:00 | | 2015-02-06 | 5,79 | 278.800 | 5,90 | 5,78 | 5,85 | 00:00:00 | | 2015-02-09 | 5,70 | 628.200 | 5,74 | 5,60 | 5,71 | 00:00:00 | | 2015-02-16 | 5,98 | 535.300 | 6,02 | 5,85 | 5,91 | 00:00:00 | | 2015-02-19 | 6,01 | 648.800 | 6,05 | 5,98 | 5,98 | 00:00:00 | | 2015-02-20 | 5,85 | 588.900 | 6,00 | 5,78 | 5,97 | 00:00:00 | | 2015-02-23 | 5,87 | 409.600 | 5,92 | 5,84 | 5,90 | 00:00:00 | | 2015-02-24 | 5,90 | 861.700 | 5,96 | 5,80 | 5,83 | 00:00:00 | | 2015-02-25 | 5,95 | 446.800 | 5,96 | 5,83 | 5,87 | 00:00:00 | | 2015-02-26 | 6,05 | 487.000 | 6,06 | 5,94 | 5,94 | 00:00:00 | | 2015-02-27 | 6,19 | 617.300 | 6,20 | 6,02 | 6,02 | 00:00:00 | | 2015-03-02 | 6,10 | 284.100 | 6,23 | 6,08 | 6,19 | 00:00:00 | | 2015-03-03 | 6,03 | 374.700 | 6,16 | 6,03 | 6,14 | 00:00:00 | | 2015-03-04 | 5,92 | 387.000 | 6,10 | 5,89 | 6,00 | 00:00:00 | | 2015-03-05 | 6,07 | 462.600 | 6,09 | 5,90 | 5,90 | 00:00:00 | | 2015-03-06 | 6,10 | 484.000 | 6,10 | 6,03 | 6,03 | 00:00:00 | | 2015-03-09 | 6,04 | 455.100 | 6,14 | 6,01 | 6,07 | 00:00:00 | | 2015-03-10 | 6,05 | 485.900 | 6,09 | 5,98 | 6,02 | 00:00:00 | | 2015-03-11 | 6,17 | 363.000 | 6,18 | 6,04 | 6,04 | 00:00:00 | | 2015-03-12 | 6,23 | 408.100 | 6,24 | 6,15 | 6,20 | 00:00:00 | | 2015-03-13 | 6,34 | 804.700 | 6,34 | 6,20 | 6,20 | 00:00:00 | | 2015-03-16 | 6,31 | 576.000 | 6,38 | 6,29 | 6,34 | 00:00:00 | | 2015-03-17 | 6,30 | 463.200 | 6,34 | 6,26 | 6,34 | 00:00:00 | | 2015-03-18 | 6,42 | 704.200 | 6,44 | 6,30 | 6,30 | 00:00:00 | | 2015-03-23 | 6,36 | 415.700 | 6,45 | 6,32 | 6,42 | 00:00:00 | | 2015-03-26 | 6,32 | 326.200 | 6,40 | 6,27 | 6,40 | 00:00:00 | | 2015-03-27 | 6,35 | 291.100 | 6,37 | 6,29 | 6,32 | 00:00:00 | | 2015-03-30 | 6,39 | 178.700 | 6,40 | 6,34 | 6,35 | 00:00:00 | | 2015-03-31 | 6,40 | 371.400 | 6,40 | 6,33 | 6,33 | 00:00:00 | | 2015-04-01 | 6,39 | 264.500 | 6,41 | 6,34 | 6,34 | 00:00:00 | | 2015-04-02 | 6,39 | 126.200 | 6,40 | 6,36 | 6,39 | 00:00:00 | | 2015-04-03 | 6,39 | 0 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2015-04-06 | 6,39 | 0 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2015-04-07 | 6,48 | 270.200 | 6,48 | 6,37 | 6,37 | 00:00:00 | | 2015-04-08 | 6,51 | 584.700 | 6,51 | 6,38 | 6,38 | 00:00:00 | | 2015-04-09 | 6,57 | 480.500 | 6,65 | 6,45 | 6,45 | 00:00:00 | | 2015-04-10 | 6,49 | 250.300 | 6,59 | 6,45 | 6,55 | 00:00:00 | | 2015-04-13 | 6,55 | 425.500 | 6,55 | 6,47 | 6,49 | 00:00:00 | | 2015-04-14 | 6,50 | 357.600 | 6,54 | 6,43 | 6,48 | 00:00:00 | | 2015-04-15 | 6,52 | 412.000 | 6,53 | 6,45 | 6,45 | 00:00:00 | | 2015-04-16 | 6,31 | 383.500 | 6,49 | 6,29 | 6,46 | 00:00:00 | | 2015-04-17 | 6,21 | 608.700 | 6,31 | 6,08 | 6,31 | 00:00:00 | | 2015-04-20 | 6,24 | 348.500 | 6,26 | 6,15 | 6,15 | 00:00:00 | | 2015-04-21 | 6,27 | 845.400 | 6,35 | 6,18 | 6,25 | 00:00:00 | | 2015-04-22 | 6,24 | 376.100 | 6,33 | 6,17 | 6,33 | 00:00:00 | | 2015-04-27 | 6,35 | 237.800 | 6,41 | 6,28 | 6,35 | 00:00:00 | | 2015-04-28 | 6,33 | 256.600 | 6,37 | 6,29 | 6,35 | 00:00:00 | | 2015-04-29 | 6,23 | 329.200 | 6,38 | 6,22 | 6,31 | 00:00:00 | | 2015-04-30 | 6,25 | 427.300 | 6,28 | 6,18 | 6,20 | 00:00:00 | | 2015-05-01 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2015-05-04 | 6,38 | 506.400 | 6,50 | 6,29 | 6,35 | 00:00:00 | | 2015-05-05 | 6,28 | 569.000 | 6,50 | 6,26 | 6,50 | 00:00:00 | | 2015-05-06 | 6,19 | 895.400 | 6,30 | 6,07 | 6,22 | 00:00:00 | | 2015-05-07 | 6,22 | 654.500 | 6,24 | 6,11 | 6,17 | 00:00:00 | | 2015-05-08 | 6,44 | 754.100 | 6,45 | 6,29 | 6,30 | 00:00:00 | | 2015-05-11 | 6,44 | 335.100 | 6,44 | 6,35 | 6,35 | 00:00:00 | | 2015-05-12 | 6,45 | 323.500 | 6,48 | 6,34 | 6,39 | 00:00:00 | | 2015-05-13 | 6,67 | 739.800 | 6,70 | 6,45 | 6,45 | 00:00:00 | | 2015-05-14 | 6,71 | 569.600 | 6,72 | 6,63 | 6,64 | 00:00:00 | | 2015-05-15 | 6,63 | 547.600 | 6,77 | 6,63 | 6,71 | 00:00:00 | | 2015-05-18 | 6,67 | 388.400 | 6,69 | 6,59 | 6,63 | 00:00:00 | | 2015-05-21 | 6,72 | 185.500 | 6,78 | 6,72 | 6,72 | 00:00:00 | | 2015-05-22 | 6,73 | 206.800 | 6,76 | 6,69 | 6,72 | 00:00:00 | | 2015-05-25 | 6,56 | 99.500 | 6,71 | 6,54 | 6,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
