|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-28 | 7,36 | 1.616.900 | 7,57 | 7,31 | 7,52 | 00:00:00 | | 2009-05-29 | 7,48 | 2.501.100 | 7,48 | 7,05 | 7,45 | 00:00:00 | | 2009-06-01 | 7,41 | 900.300 | 7,45 | 7,30 | 7,42 | 00:00:00 | | 2009-06-02 | 7,25 | 954.800 | 7,37 | 7,24 | 7,37 | 00:00:00 | | 2009-06-03 | 7,21 | 652.800 | 7,29 | 7,15 | 7,27 | 00:00:00 | | 2009-06-04 | 7,22 | 710.800 | 7,27 | 7,15 | 7,22 | 00:00:00 | | 2009-06-05 | 7,19 | 659.300 | 7,28 | 7,19 | 7,23 | 00:00:00 | | 2009-06-08 | 7,00 | 1.154.400 | 7,32 | 7,00 | 7,32 | 00:00:00 | | 2009-06-09 | 7,13 | 1.259.000 | 7,23 | 6,95 | 7,07 | 00:00:00 | | 2009-06-10 | 7,05 | 494.900 | 7,29 | 7,05 | 7,20 | 00:00:00 | | 2009-06-11 | 7,32 | 631.000 | 7,32 | 7,05 | 7,05 | 00:00:00 | | 2009-06-12 | 7,32 | 390.300 | 7,34 | 7,24 | 7,32 | 00:00:00 | | 2009-06-15 | 7,31 | 685.200 | 7,35 | 7,20 | 7,35 | 00:00:00 | | 2009-06-16 | 7,25 | 928.300 | 7,39 | 7,22 | 7,25 | 00:00:00 | | 2009-06-17 | 7,01 | 1.454.600 | 7,25 | 6,89 | 7,25 | 00:00:00 | | 2009-06-18 | 7,07 | 486.100 | 7,19 | 6,99 | 7,01 | 00:00:00 | | 2009-06-19 | 7,29 | 1.853.300 | 7,29 | 7,06 | 7,17 | 00:00:00 | | 2009-06-22 | 7,24 | 833.100 | 7,40 | 7,20 | 7,21 | 00:00:00 | | 2009-06-23 | 7,32 | 648.200 | 7,32 | 7,15 | 7,15 | 00:00:00 | | 2009-06-24 | 7,35 | 901.400 | 7,41 | 7,20 | 7,25 | 00:00:00 | | 2009-06-25 | 7,32 | 859.800 | 7,43 | 7,23 | 7,38 | 00:00:00 | | 2009-06-26 | 7,37 | 502.500 | 7,39 | 7,28 | 7,28 | 00:00:00 | | 2009-06-29 | 7,35 | 426.300 | 7,41 | 7,30 | 7,36 | 00:00:00 | | 2009-06-30 | 7,30 | 668.400 | 7,41 | 7,26 | 7,37 | 00:00:00 | | 2009-07-01 | 7,32 | 715.500 | 7,36 | 7,29 | 7,34 | 00:00:00 | | 2009-07-02 | 7,11 | 1.301.200 | 7,32 | 7,05 | 7,32 | 00:00:00 | | 2009-07-03 | 7,21 | 455.700 | 7,21 | 7,05 | 7,12 | 00:00:00 | | 2009-07-06 | 7,08 | 644.600 | 7,18 | 7,08 | 7,14 | 00:00:00 | | 2009-07-07 | 7,08 | 608.400 | 7,15 | 7,08 | 7,08 | 00:00:00 | | 2009-07-08 | 7,23 | 1.331.900 | 7,32 | 7,11 | 7,14 | 00:00:00 | | 2009-07-09 | 7,26 | 526.700 | 7,30 | 7,19 | 7,20 | 00:00:00 | | 2009-07-10 | 7,11 | 658.500 | 7,22 | 7,08 | 7,20 | 00:00:00 | | 2009-07-13 | 7,08 | 630.200 | 7,11 | 7,06 | 7,08 | 00:00:00 | | 2009-07-14 | 7,06 | 385.400 | 7,15 | 7,03 | 7,09 | 00:00:00 | | 2009-07-15 | 7,22 | 1.001.800 | 7,24 | 7,10 | 7,10 | 00:00:00 | | 2009-07-16 | 7,11 | 726.500 | 7,16 | 7,07 | 7,12 | 00:00:00 | | 2009-07-17 | 7,02 | 895.700 | 7,10 | 7,02 | 7,05 | 00:00:00 | | 2009-07-20 | 7,10 | 768.200 | 7,11 | 7,03 | 7,07 | 00:00:00 | | 2009-07-21 | 7,15 | 560.800 | 7,18 | 7,07 | 7,10 | 00:00:00 | | 2009-07-22 | 7,17 | 512.300 | 7,18 | 7,11 | 7,11 | 00:00:00 | | 2009-07-23 | 7,17 | 274.800 | 7,20 | 7,13 | 7,15 | 00:00:00 | | 2009-07-24 | 7,25 | 987.500 | 7,26 | 7,15 | 7,16 | 00:00:00 | | 2009-07-27 | 7,30 | 707.200 | 7,30 | 7,24 | 7,27 | 00:00:00 | | 2009-07-28 | 7,05 | 1.239.400 | 7,30 | 7,05 | 7,30 | 00:00:00 | | 2009-07-29 | 7,24 | 1.053.500 | 7,24 | 7,10 | 7,12 | 00:00:00 | | 2009-07-30 | 7,16 | 745.300 | 7,24 | 7,13 | 7,24 | 00:00:00 | | 2009-07-31 | 7,20 | 661.600 | 7,30 | 7,15 | 7,16 | 00:00:00 | | 2009-08-03 | 7,18 | 580.900 | 7,24 | 7,16 | 7,20 | 00:00:00 | | 2009-08-04 | 7,18 | 427.000 | 7,19 | 7,13 | 7,18 | 00:00:00 | | 2009-08-05 | 7,11 | 698.100 | 7,25 | 7,10 | 7,25 | 00:00:00 | | 2009-08-06 | 7,11 | 674.300 | 7,15 | 7,05 | 7,15 | 00:00:00 | | 2009-08-07 | 7,09 | 711.000 | 7,12 | 7,04 | 7,08 | 00:00:00 | | 2009-08-10 | 7,06 | 330.300 | 7,10 | 7,05 | 7,09 | 00:00:00 | | 2009-08-11 | 7,07 | 744.000 | 7,07 | 7,00 | 7,04 | 00:00:00 | | 2009-08-12 | 7,07 | 505.700 | 7,07 | 7,00 | 7,01 | 00:00:00 | | 2009-08-13 | 7,09 | 445.100 | 7,10 | 7,02 | 7,03 | 00:00:00 | | 2009-08-14 | 7,05 | 335.200 | 7,10 | 7,05 | 7,05 | 00:00:00 | | 2009-08-17 | 6,89 | 732.600 | 7,07 | 6,86 | 7,05 | 00:00:00 | | 2009-08-18 | 6,84 | 627.400 | 6,99 | 6,80 | 6,95 | 00:00:00 | | 2009-08-19 | 6,80 | 1.569.500 | 6,86 | 6,69 | 6,86 | 00:00:00 | | 2009-08-20 | 6,80 | 823.200 | 6,87 | 6,76 | 6,85 | 00:00:00 | | 2009-08-21 | 6,94 | 722.900 | 6,99 | 6,79 | 6,80 | 00:00:00 | | 2009-08-24 | 7,06 | 691.800 | 7,08 | 6,94 | 6,94 | 00:00:00 | | 2009-08-25 | 7,15 | 1.050.500 | 7,24 | 6,98 | 7,05 | 00:00:00 | | 2009-08-26 | 7,14 | 564.900 | 7,20 | 7,09 | 7,13 | 00:00:00 | | 2009-08-27 | 7,05 | 753.300 | 7,16 | 7,04 | 7,08 | 00:00:00 | | 2009-08-28 | 6,99 | 830.000 | 7,10 | 6,97 | 7,07 | 00:00:00 | | 2009-08-31 | 6,92 | 523.000 | 7,02 | 6,91 | 6,99 | 00:00:00 | | 2009-09-01 | 6,89 | 585.100 | 6,95 | 6,87 | 6,90 | 00:00:00 | | 2009-09-02 | 6,90 | 713.400 | 6,94 | 6,87 | 6,92 | 00:00:00 | | 2009-09-03 | 6,94 | 914.500 | 6,97 | 6,87 | 6,90 | 00:00:00 | | 2009-09-04 | 6,95 | 532.700 | 6,99 | 6,93 | 6,95 | 00:00:00 | | 2009-09-07 | 7,01 | 572.200 | 7,02 | 6,95 | 6,95 | 00:00:00 | | 2009-09-08 | 7,00 | 715.300 | 7,03 | 6,95 | 7,00 | 00:00:00 | | 2009-09-09 | 7,01 | 457.200 | 7,01 | 6,97 | 7,00 | 00:00:00 | | 2009-09-10 | 7,01 | 908.900 | 7,07 | 6,97 | 7,02 | 00:00:00 | | 2009-09-11 | 7,00 | 1.259.500 | 7,08 | 6,99 | 7,04 | 00:00:00 | | 2009-09-14 | 7,00 | 648.300 | 7,04 | 6,94 | 7,02 | 00:00:00 | | 2009-09-15 | 7,10 | 834.000 | 7,10 | 7,01 | 7,03 | 00:00:00 | | 2009-09-16 | 7,29 | 1.504.500 | 7,29 | 7,09 | 7,11 | 00:00:00 | | 2009-09-17 | 7,59 | 2.504.500 | 7,60 | 7,29 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
