|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-02 | 5,72 | 904.600 | 5,75 | 5,62 | 5,69 | 00:00:00 | | 2009-02-03 | 5,64 | 763.500 | 5,72 | 5,62 | 5,72 | 00:00:00 | | 2009-02-04 | 5,65 | 721.900 | 5,69 | 5,63 | 5,69 | 00:00:00 | | 2009-02-05 | 5,67 | 922.800 | 5,67 | 5,54 | 5,60 | 00:00:00 | | 2009-02-06 | 5,79 | 996.700 | 5,79 | 5,67 | 5,70 | 00:00:00 | | 2009-02-09 | 5,88 | 1.089.400 | 5,89 | 5,73 | 5,74 | 00:00:00 | | 2009-02-10 | 5,70 | 1.096.400 | 5,85 | 5,70 | 5,84 | 00:00:00 | | 2009-02-11 | 5,73 | 613.400 | 5,76 | 5,65 | 5,68 | 00:00:00 | | 2009-02-12 | 5,62 | 700.400 | 5,73 | 5,62 | 5,73 | 00:00:00 | | 2009-02-13 | 5,70 | 527.600 | 5,76 | 5,63 | 5,72 | 00:00:00 | | 2009-02-16 | 5,67 | 410.100 | 5,70 | 5,63 | 5,70 | 00:00:00 | | 2009-02-17 | 5,73 | 1.405.600 | 5,74 | 5,65 | 5,67 | 00:00:00 | | 2009-02-18 | 5,81 | 1.094.400 | 5,82 | 5,62 | 5,70 | 00:00:00 | | 2009-02-19 | 5,92 | 1.163.700 | 5,99 | 5,73 | 5,92 | 00:00:00 | | 2009-02-20 | 5,80 | 695.500 | 5,92 | 5,78 | 5,92 | 00:00:00 | | 2009-02-23 | 5,77 | 646.800 | 5,95 | 5,71 | 5,95 | 00:00:00 | | 2009-02-24 | 5,84 | 613.100 | 5,89 | 5,76 | 5,80 | 00:00:00 | | 2009-02-25 | 5,56 | 1.652.600 | 5,92 | 5,56 | 5,92 | 00:00:00 | | 2009-02-26 | 5,66 | 1.228.000 | 5,66 | 5,53 | 5,66 | 00:00:00 | | 2009-02-27 | 5,82 | 1.405.000 | 5,85 | 5,60 | 5,66 | 00:00:00 | | 2009-03-02 | 5,84 | 956.700 | 5,90 | 5,63 | 5,75 | 00:00:00 | | 2009-03-03 | 5,60 | 1.533.400 | 5,95 | 5,60 | 5,93 | 00:00:00 | | 2009-03-04 | 5,89 | 764.000 | 5,89 | 5,68 | 5,69 | 00:00:00 | | 2009-03-05 | 5,75 | 707.300 | 5,84 | 5,69 | 5,84 | 00:00:00 | | 2009-03-06 | 5,81 | 1.819.700 | 5,99 | 5,75 | 5,79 | 00:00:00 | | 2009-03-09 | 5,69 | 1.547.100 | 5,86 | 5,64 | 5,79 | 00:00:00 | | 2009-03-10 | 5,75 | 1.005.000 | 5,76 | 5,61 | 5,70 | 00:00:00 | | 2009-03-11 | 5,75 | 540.200 | 5,82 | 5,72 | 5,79 | 00:00:00 | | 2009-03-12 | 5,74 | 1.125.400 | 5,74 | 5,60 | 5,70 | 00:00:00 | | 2009-03-13 | 5,79 | 1.015.700 | 5,85 | 5,66 | 5,72 | 00:00:00 | | 2009-03-16 | 5,87 | 675.000 | 5,87 | 5,81 | 5,84 | 00:00:00 | | 2009-03-17 | 5,94 | 916.900 | 5,94 | 5,81 | 5,86 | 00:00:00 | | 2009-03-18 | 5,94 | 529.900 | 5,98 | 5,90 | 5,91 | 00:00:00 | | 2009-03-19 | 5,98 | 868.900 | 6,00 | 5,91 | 5,97 | 00:00:00 | | 2009-03-20 | 6,15 | 1.877.300 | 6,20 | 5,93 | 5,97 | 00:00:00 | | 2009-03-23 | 6,29 | 939.000 | 6,34 | 6,20 | 6,20 | 00:00:00 | | 2009-03-24 | 6,02 | 909.000 | 6,39 | 6,01 | 6,30 | 00:00:00 | | 2009-03-25 | 6,15 | 889.400 | 6,19 | 6,00 | 6,00 | 00:00:00 | | 2009-03-26 | 6,18 | 652.900 | 6,25 | 6,15 | 6,19 | 00:00:00 | | 2009-03-27 | 6,09 | 504.100 | 6,18 | 6,06 | 6,13 | 00:00:00 | | 2009-03-30 | 6,05 | 548.700 | 6,12 | 5,99 | 6,01 | 00:00:00 | | 2009-03-31 | 6,15 | 655.700 | 6,17 | 6,11 | 6,12 | 00:00:00 | | 2009-04-01 | 6,13 | 926.800 | 6,20 | 6,09 | 6,15 | 00:00:00 | | 2009-04-02 | 6,22 | 2.062.200 | 6,26 | 6,15 | 6,17 | 00:00:00 | | 2009-04-03 | 6,10 | 2.271.900 | 6,30 | 6,07 | 6,30 | 00:00:00 | | 2009-04-06 | 6,14 | 806.600 | 6,22 | 6,11 | 6,14 | 00:00:00 | | 2009-04-07 | 6,13 | 613.600 | 6,20 | 6,09 | 6,20 | 00:00:00 | | 2009-04-08 | 6,05 | 551.900 | 6,07 | 6,03 | 6,03 | 00:00:00 | | 2009-04-09 | 6,07 | 733.800 | 6,12 | 6,03 | 6,12 | 00:00:00 | | 2009-04-14 | 6,13 | 1.990.800 | 6,13 | 6,01 | 6,07 | 00:00:00 | | 2009-04-15 | 5,95 | 1.529.400 | 6,07 | 5,85 | 6,05 | 00:00:00 | | 2009-04-16 | 5,74 | 2.992.000 | 5,97 | 5,74 | 5,95 | 00:00:00 | | 2009-04-17 | 5,69 | 2.151.700 | 5,81 | 5,63 | 5,78 | 00:00:00 | | 2009-04-20 | 5,56 | 1.182.000 | 5,69 | 5,52 | 5,68 | 00:00:00 | | 2009-04-21 | 5,80 | 1.552.000 | 5,80 | 5,52 | 5,53 | 00:00:00 | | 2009-04-22 | 5,72 | 779.600 | 5,80 | 5,65 | 5,80 | 00:00:00 | | 2009-04-23 | 5,90 | 2.100.600 | 5,94 | 5,72 | 5,72 | 00:00:00 | | 2009-04-24 | 5,94 | 859.000 | 5,95 | 5,85 | 5,88 | 00:00:00 | | 2009-04-27 | 5,93 | 827.700 | 5,94 | 5,88 | 5,90 | 00:00:00 | | 2009-04-28 | 5,97 | 606.600 | 5,97 | 5,82 | 5,90 | 00:00:00 | | 2009-04-29 | 6,08 | 1.459.300 | 6,10 | 5,93 | 5,96 | 00:00:00 | | 2009-04-30 | 6,20 | 2.114.600 | 6,25 | 6,08 | 6,08 | 00:00:00 | | 2009-05-04 | 6,28 | 839.100 | 6,32 | 6,18 | 6,21 | 00:00:00 | | 2009-05-05 | 6,60 | 2.241.700 | 6,70 | 6,20 | 6,28 | 00:00:00 | | 2009-05-06 | 6,90 | 1.926.400 | 6,95 | 6,47 | 6,47 | 00:00:00 | | 2009-05-07 | 6,99 | 4.494.400 | 7,43 | 6,93 | 7,12 | 00:00:00 | | 2009-05-08 | 6,80 | 2.817.100 | 7,05 | 6,70 | 6,95 | 00:00:00 | | 2009-05-11 | 6,82 | 859.300 | 6,84 | 6,72 | 6,83 | 00:00:00 | | 2009-05-12 | 6,68 | 1.267.300 | 6,75 | 6,60 | 6,71 | 00:00:00 | | 2009-05-13 | 6,64 | 838.600 | 6,85 | 6,60 | 6,64 | 00:00:00 | | 2009-05-14 | 6,72 | 757.400 | 6,75 | 6,55 | 6,65 | 00:00:00 | | 2009-05-15 | 6,76 | 576.800 | 6,78 | 6,65 | 6,75 | 00:00:00 | | 2009-05-18 | 6,73 | 780.100 | 6,81 | 6,63 | 6,63 | 00:00:00 | | 2009-05-19 | 6,78 | 663.200 | 6,84 | 6,75 | 6,75 | 00:00:00 | | 2009-05-20 | 6,99 | 858.100 | 6,99 | 6,79 | 6,84 | 00:00:00 | | 2009-05-21 | 6,95 | 525.600 | 7,05 | 6,82 | 6,92 | 00:00:00 | | 2009-05-22 | 7,18 | 1.242.100 | 7,25 | 6,92 | 6,92 | 00:00:00 | | 2009-05-25 | 7,25 | 330.400 | 7,27 | 7,13 | 7,20 | 00:00:00 | | 2009-05-26 | 7,39 | 739.500 | 7,39 | 7,11 | 7,18 | 00:00:00 | | 2009-05-27 | 7,64 | 1.774.900 | 7,67 | 7,39 | 7,40 | 00:00:00 | | 2009-05-28 | 7,36 | 1.616.900 | 7,57 | 7,31 | 7,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
