|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-15 | 6,72 | 894.300 | 6,89 | 6,72 | 6,84 | 00:00:00 | | 2010-01-18 | 6,71 | 403.400 | 6,79 | 6,70 | 6,72 | 00:00:00 | | 2010-01-19 | 6,76 | 987.700 | 6,82 | 6,57 | 6,72 | 00:00:00 | | 2010-01-20 | 6,45 | 2.413.600 | 6,78 | 6,45 | 6,78 | 00:00:00 | | 2010-01-21 | 6,48 | 2.819.900 | 6,52 | 6,24 | 6,47 | 00:00:00 | | 2010-01-22 | 6,42 | 1.103.100 | 6,48 | 6,30 | 6,46 | 00:00:00 | | 2010-01-25 | 6,38 | 2.231.200 | 6,50 | 6,34 | 6,42 | 00:00:00 | | 2010-01-26 | 6,50 | 1.370.500 | 6,50 | 6,32 | 6,36 | 00:00:00 | | 2010-01-27 | 6,44 | 1.101.600 | 6,51 | 6,42 | 6,50 | 00:00:00 | | 2010-01-28 | 6,34 | 1.334.000 | 6,53 | 6,34 | 6,49 | 00:00:00 | | 2010-01-29 | 6,23 | 1.258.500 | 6,41 | 6,23 | 6,40 | 00:00:00 | | 2010-02-01 | 6,35 | 846.400 | 6,39 | 6,24 | 6,26 | 00:00:00 | | 2010-02-02 | 6,30 | 1.099.900 | 6,35 | 6,20 | 6,31 | 00:00:00 | | 2010-02-04 | 5,83 | 2.539.400 | 6,20 | 5,71 | 6,20 | 00:00:00 | | 2010-02-05 | 5,76 | 3.798.300 | 5,84 | 5,54 | 5,80 | 00:00:00 | | 2010-02-08 | 5,85 | 1.521.400 | 5,94 | 5,78 | 5,84 | 00:00:00 | | 2010-02-09 | 5,90 | 1.069.600 | 5,92 | 5,80 | 5,87 | 00:00:00 | | 2010-02-10 | 6,00 | 1.327.600 | 6,05 | 5,91 | 5,95 | 00:00:00 | | 2010-02-11 | 5,90 | 931.300 | 6,07 | 5,85 | 6,02 | 00:00:00 | | 2010-02-12 | 5,78 | 1.420.400 | 5,95 | 5,72 | 5,95 | 00:00:00 | | 2010-02-15 | 5,76 | 505.900 | 5,82 | 5,70 | 5,82 | 00:00:00 | | 2010-02-16 | 5,76 | 581.700 | 5,81 | 5,68 | 5,81 | 00:00:00 | | 2010-02-17 | 5,76 | 783.700 | 5,82 | 5,71 | 5,81 | 00:00:00 | | 2010-02-18 | 5,95 | 1.324.800 | 5,97 | 5,76 | 5,76 | 00:00:00 | | 2010-02-19 | 6,00 | 1.335.100 | 6,01 | 5,88 | 5,92 | 00:00:00 | | 2010-02-22 | 5,97 | 776.500 | 6,07 | 5,95 | 6,06 | 00:00:00 | | 2010-02-23 | 5,92 | 561.500 | 6,01 | 5,90 | 5,98 | 00:00:00 | | 2010-02-24 | 5,98 | 849.000 | 6,00 | 5,89 | 5,89 | 00:00:00 | | 2010-02-25 | 5,97 | 1.208.100 | 6,14 | 5,90 | 5,98 | 00:00:00 | | 2010-02-26 | 5,92 | 1.293.800 | 6,04 | 5,77 | 6,00 | 00:00:00 | | 2010-03-01 | 5,95 | 622.300 | 6,00 | 5,90 | 5,95 | 00:00:00 | | 2010-03-02 | 5,99 | 565.800 | 6,01 | 5,92 | 5,97 | 00:00:00 | | 2010-03-03 | 5,94 | 961.800 | 6,00 | 5,87 | 5,99 | 00:00:00 | | 2010-03-04 | 5,93 | 931.000 | 5,99 | 5,91 | 5,94 | 00:00:00 | | 2010-03-05 | 6,02 | 1.359.100 | 6,13 | 5,95 | 5,97 | 00:00:00 | | 2010-03-08 | 6,05 | 1.082.200 | 6,10 | 6,00 | 6,09 | 00:00:00 | | 2010-03-09 | 5,97 | 852.200 | 6,05 | 5,91 | 6,05 | 00:00:00 | | 2010-03-10 | 6,02 | 693.300 | 6,03 | 5,93 | 5,99 | 00:00:00 | | 2010-03-11 | 5,91 | 869.900 | 6,00 | 5,89 | 5,96 | 00:00:00 | | 2010-03-12 | 5,81 | 1.238.100 | 5,92 | 5,79 | 5,91 | 00:00:00 | | 2010-03-15 | 5,74 | 809.600 | 5,85 | 5,74 | 5,82 | 00:00:00 | | 2010-03-16 | 5,66 | 1.692.200 | 5,77 | 5,65 | 5,76 | 00:00:00 | | 2010-03-17 | 5,82 | 1.573.800 | 5,83 | 5,68 | 5,70 | 00:00:00 | | 2010-03-18 | 5,77 | 601.600 | 5,82 | 5,73 | 5,82 | 00:00:00 | | 2010-03-19 | 5,72 | 1.209.000 | 5,84 | 5,72 | 5,82 | 00:00:00 | | 2010-03-22 | 5,74 | 556.500 | 5,77 | 5,70 | 5,72 | 00:00:00 | | 2010-03-23 | 5,74 | 779.800 | 5,80 | 5,73 | 5,78 | 00:00:00 | | 2010-03-24 | 5,73 | 1.130.400 | 5,76 | 5,63 | 5,74 | 00:00:00 | | 2010-03-25 | 5,79 | 715.400 | 5,79 | 5,67 | 5,71 | 00:00:00 | | 2010-03-26 | 5,79 | 401.400 | 5,80 | 5,76 | 5,79 | 00:00:00 | | 2010-03-29 | 5,86 | 762.700 | 5,87 | 5,76 | 5,79 | 00:00:00 | | 2010-03-30 | 5,87 | 1.399.300 | 5,94 | 5,84 | 5,88 | 00:00:00 | | 2010-03-31 | 5,78 | 1.400.900 | 5,86 | 5,74 | 5,84 | 00:00:00 | | 2010-04-01 | 5,85 | 648.500 | 5,85 | 5,79 | 5,80 | 00:00:00 | | 2010-04-06 | 5,88 | 887.200 | 5,89 | 5,79 | 5,85 | 00:00:00 | | 2010-04-07 | 5,87 | 767.000 | 5,91 | 5,80 | 5,86 | 00:00:00 | | 2010-04-08 | 5,87 | 827.900 | 5,89 | 5,81 | 5,83 | 00:00:00 | | 2010-04-09 | 5,98 | 964.000 | 5,99 | 5,87 | 5,90 | 00:00:00 | | 2010-04-12 | 5,96 | 643.300 | 6,04 | 5,94 | 5,99 | 00:00:00 | | 2010-04-13 | 5,90 | 1.289.100 | 5,95 | 5,85 | 5,91 | 00:00:00 | | 2010-04-14 | 5,87 | 995.000 | 5,93 | 5,85 | 5,91 | 00:00:00 | | 2010-04-15 | 5,85 | 844.200 | 5,88 | 5,81 | 5,87 | 00:00:00 | | 2010-04-16 | 5,78 | 1.215.800 | 5,83 | 5,76 | 5,81 | 00:00:00 | | 2010-04-19 | 5,69 | 784.600 | 5,76 | 5,65 | 5,75 | 00:00:00 | | 2010-04-20 | 5,75 | 949.900 | 5,75 | 5,68 | 5,71 | 00:00:00 | | 2010-04-21 | 5,47 | 2.902.600 | 5,79 | 5,42 | 5,76 | 00:00:00 | | 2010-04-22 | 5,37 | 2.031.000 | 5,49 | 5,30 | 5,49 | 00:00:00 | | 2010-04-23 | 5,34 | 1.131.400 | 5,43 | 5,31 | 5,40 | 00:00:00 | | 2010-04-26 | 5,12 | 4.591.000 | 5,38 | 4,99 | 5,36 | 00:00:00 | | 2010-04-27 | 5,06 | 3.142.200 | 5,35 | 5,06 | 5,20 | 00:00:00 | | 2010-04-28 | 5,02 | 3.225.500 | 5,27 | 4,70 | 5,05 | 00:00:00 | | 2010-04-29 | 5,13 | 1.590.200 | 5,19 | 5,05 | 5,05 | 00:00:00 | | 2010-04-30 | 5,34 | 1.180.800 | 5,35 | 5,15 | 5,18 | 00:00:00 | | 2010-05-03 | 5,36 | 1.171.600 | 5,55 | 5,34 | 5,37 | 00:00:00 | | 2010-05-04 | 5,20 | 1.564.100 | 5,40 | 5,10 | 5,39 | 00:00:00 | | 2010-05-05 | 5,10 | 1.845.900 | 5,25 | 5,01 | 5,23 | 00:00:00 | | 2010-05-06 | 5,06 | 1.727.400 | 5,28 | 5,05 | 5,18 | 00:00:00 | | 2010-05-07 | 4,84 | 1.571.700 | 5,07 | 4,80 | 5,00 | 00:00:00 | | 2010-05-10 | 5,17 | 2.314.700 | 5,28 | 5,06 | 5,07 | 00:00:00 | | 2010-05-11 | 5,03 | 1.258.400 | 5,18 | 4,97 | 5,17 | 00:00:00 | | 2010-05-12 | 5,08 | 1.867.200 | 5,14 | 4,90 | 5,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
