|
 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 | | 2009-09-17 | 7,59 | 2.504.500 | 7,60 | 7,29 | 7,30 | 00:00:00 | | 2009-09-18 | 7,75 | 3.522.100 | 7,83 | 7,38 | 7,52 | 00:00:00 | | 2009-09-21 | 7,59 | 859.300 | 7,75 | 7,51 | 7,68 | 00:00:00 | | 2009-09-22 | 7,56 | 665.400 | 7,62 | 7,50 | 7,58 | 00:00:00 | | 2009-09-23 | 7,48 | 766.300 | 7,56 | 7,42 | 7,56 | 00:00:00 | | 2009-09-24 | 7,45 | 824.600 | 7,47 | 7,36 | 7,47 | 00:00:00 | | 2009-09-25 | 7,40 | 658.800 | 7,44 | 7,35 | 7,39 | 00:00:00 | | 2009-09-28 | 7,39 | 500.100 | 7,40 | 7,29 | 7,35 | 00:00:00 | | 2009-09-29 | 7,46 | 779.800 | 7,60 | 7,39 | 7,40 | 00:00:00 | | 2009-09-30 | 7,51 | 1.106.900 | 7,65 | 7,51 | 7,53 | 00:00:00 | | 2009-10-01 | 7,43 | 467.300 | 7,63 | 7,41 | 7,59 | 00:00:00 | | 2009-10-02 | 7,35 | 579.900 | 7,43 | 7,35 | 7,43 | 00:00:00 | | 2009-10-05 | 7,34 | 272.700 | 7,40 | 7,30 | 7,34 | 00:00:00 | | 2009-10-06 | 7,38 | 851.700 | 7,45 | 7,36 | 7,38 | 00:00:00 | | 2009-10-07 | 7,46 | 788.200 | 7,54 | 7,43 | 7,45 | 00:00:00 | | 2009-10-08 | 7,49 | 622.700 | 7,58 | 7,46 | 7,50 | 00:00:00 | | 2009-10-09 | 7,50 | 683.100 | 7,50 | 7,43 | 7,45 | 00:00:00 | | 2009-10-12 | 7,50 | 405.400 | 7,53 | 7,50 | 7,51 | 00:00:00 | | 2009-10-13 | 7,39 | 547.200 | 7,50 | 7,37 | 7,50 | 00:00:00 | | 2009-10-14 | 7,40 | 891.200 | 7,44 | 7,37 | 7,40 | 00:00:00 | | 2009-10-15 | 7,35 | 968.100 | 7,42 | 7,30 | 7,39 | 00:00:00 | | 2009-10-16 | 7,14 | 1.321.900 | 7,39 | 7,14 | 7,35 | 00:00:00 | | 2009-10-19 | 7,09 | 1.409.600 | 7,26 | 7,06 | 7,20 | 00:00:00 | | 2009-10-20 | 7,01 | 1.864.900 | 7,14 | 6,92 | 7,13 | 00:00:00 | | 2009-10-21 | 7,01 | 688.500 | 7,05 | 6,95 | 7,05 | 00:00:00 | | 2009-10-22 | 6,88 | 1.604.600 | 6,95 | 6,83 | 6,95 | 00:00:00 | | 2009-10-23 | 6,81 | 656.300 | 6,92 | 6,81 | 6,91 | 00:00:00 | | 2009-10-26 | 6,76 | 1.744.000 | 6,87 | 6,66 | 6,85 | 00:00:00 | | 2009-10-27 | 6,82 | 946.300 | 6,91 | 6,68 | 6,77 | 00:00:00 | | 2009-10-28 | 6,82 | 1.188.300 | 6,90 | 6,67 | 6,90 | 00:00:00 | | 2009-10-29 | 6,98 | 1.243.200 | 7,03 | 6,86 | 6,86 | 00:00:00 | | 2009-10-30 | 6,78 | 830.500 | 7,00 | 6,78 | 6,97 | 00:00:00 | | 2009-11-02 | 6,70 | 1.206.100 | 6,89 | 6,67 | 6,76 | 00:00:00 | | 2009-11-03 | 6,70 | 889.500 | 6,76 | 6,60 | 6,67 | 00:00:00 | | 2009-11-04 | 6,75 | 1.267.700 | 6,84 | 6,71 | 6,76 | 00:00:00 | | 2009-11-05 | 6,74 | 628.000 | 6,79 | 6,65 | 6,75 | 00:00:00 | | 2009-11-06 | 6,76 | 471.200 | 6,79 | 6,75 | 6,79 | 00:00:00 | | 2009-11-09 | 6,80 | 700.700 | 6,84 | 6,76 | 6,81 | 00:00:00 | | 2009-11-10 | 6,71 | 673.100 | 6,84 | 6,70 | 6,84 | 00:00:00 | | 2009-11-11 | 6,71 | 1.307.300 | 6,74 | 6,67 | 6,74 | 00:00:00 | | 2009-11-13 | 6,62 | 1.017.500 | 6,65 | 6,51 | 6,56 | 00:00:00 | | 2009-11-16 | 6,69 | 676.000 | 6,69 | 6,62 | 6,66 | 00:00:00 | | 2009-11-17 | 6,61 | 683.000 | 6,73 | 6,60 | 6,70 | 00:00:00 | | 2009-11-18 | 6,57 | 711.500 | 6,63 | 6,53 | 6,61 | 00:00:00 | | 2009-11-19 | 6,68 | 1.618.900 | 6,73 | 6,58 | 6,60 | 00:00:00 | | 2009-11-20 | 6,62 | 569.900 | 6,75 | 6,58 | 6,70 | 00:00:00 | | 2009-11-23 | 6,63 | 719.100 | 6,69 | 6,60 | 6,64 | 00:00:00 | | 2009-11-24 | 6,58 | 465.000 | 6,62 | 6,58 | 6,60 | 00:00:00 | | 2009-11-25 | 6,53 | 333.900 | 6,61 | 6,53 | 6,58 | 00:00:00 | | 2009-11-26 | 6,40 | 757.700 | 6,53 | 6,37 | 6,52 | 00:00:00 | | 2009-11-27 | 6,49 | 633.300 | 6,53 | 6,19 | 6,32 | 00:00:00 | | 2009-11-30 | 6,54 | 922.800 | 6,60 | 6,46 | 6,49 | 00:00:00 | | 2009-12-01 | 6,58 | 562.600 | 6,62 | 6,50 | 6,61 | 00:00:00 | | 2009-12-02 | 6,50 | 663.100 | 6,59 | 6,42 | 6,57 | 00:00:00 | | 2009-12-04 | 6,51 | 839.600 | 6,57 | 6,49 | 6,57 | 00:00:00 | | 2009-12-07 | 6,50 | 349.900 | 6,53 | 6,45 | 6,52 | 00:00:00 | | 2009-12-09 | 6,31 | 738.500 | 6,40 | 6,25 | 6,40 | 00:00:00 | | 2009-12-11 | 6,26 | 926.200 | 6,39 | 6,17 | 6,23 | 00:00:00 | | 2009-12-14 | 6,28 | 571.700 | 6,37 | 6,27 | 6,35 | 00:00:00 | | 2009-12-15 | 6,38 | 628.600 | 6,40 | 6,28 | 6,30 | 00:00:00 | | 2009-12-16 | 6,44 | 509.700 | 6,46 | 6,36 | 6,36 | 00:00:00 | | 2009-12-17 | 6,30 | 998.100 | 6,43 | 6,22 | 6,41 | 00:00:00 | | 2009-12-18 | 6,34 | 646.500 | 6,34 | 6,25 | 6,29 | 00:00:00 | | 2009-12-21 | 6,37 | 665.800 | 6,37 | 6,26 | 6,34 | 00:00:00 | | 2009-12-22 | 6,51 | 856.700 | 6,53 | 6,32 | 6,37 | 00:00:00 | | 2009-12-23 | 6,70 | 1.232.900 | 6,78 | 6,52 | 6,52 | 00:00:00 | | 2009-12-24 | 6,67 | 53.100 | 6,73 | 6,64 | 6,69 | 00:00:00 | | 2009-12-28 | 6,58 | 169.100 | 6,70 | 6,58 | 6,70 | 00:00:00 | | 2009-12-29 | 6,67 | 259.800 | 6,67 | 6,60 | 6,63 | 00:00:00 | | 2009-12-30 | 6,66 | 405.700 | 6,66 | 6,58 | 6,61 | 00:00:00 | | 2009-12-31 | 6,63 | 150.600 | 6,66 | 6,61 | 6,66 | 00:00:00 | | 2010-01-04 | 6,75 | 560.600 | 6,75 | 6,62 | 6,63 | 00:00:00 | | 2010-01-05 | 6,97 | 1.851.200 | 6,99 | 6,83 | 6,83 | 00:00:00 | | 2010-01-06 | 7,00 | 1.281.500 | 7,04 | 6,88 | 6,98 | 00:00:00 | | 2010-01-07 | 6,93 | 916.800 | 7,00 | 6,89 | 7,00 | 00:00:00 | | 2010-01-08 | 7,01 | 2.041.400 | 7,04 | 6,96 | 6,97 | 00:00:00 | | 2010-01-11 | 6,97 | 789.900 | 7,03 | 6,92 | 7,03 | 00:00:00 | | 2010-01-12 | 6,90 | 804.900 | 6,95 | 6,82 | 6,95 | 00:00:00 | | 2010-01-13 | 6,90 | 718.500 | 6,91 | 6,87 | 6,87 | 00:00:00 | | 2010-01-14 | 6,86 | 881.200 | 6,94 | 6,86 | 6,91 | 00:00:00 | | 2010-01-15 | 6,72 | 894.300 | 6,89 | 6,72 | 6,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
