|
 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 | | 2010-05-12 | 5,08 | 1.867.200 | 5,14 | 4,90 | 5,04 | 00:00:00 | | 2010-05-13 | 5,09 | 788.200 | 5,16 | 4,99 | 5,15 | 00:00:00 | | 2010-05-14 | 4,86 | 968.200 | 5,09 | 4,85 | 5,09 | 00:00:00 | | 2010-05-17 | 4,67 | 2.180.700 | 4,88 | 4,66 | 4,83 | 00:00:00 | | 2010-05-18 | 4,89 | 1.277.500 | 4,90 | 4,67 | 4,73 | 00:00:00 | | 2010-05-19 | 4,65 | 1.462.000 | 4,82 | 4,64 | 4,81 | 00:00:00 | | 2010-05-20 | 4,62 | 1.761.200 | 4,76 | 4,57 | 4,69 | 00:00:00 | | 2010-05-21 | 4,63 | 1.437.600 | 4,69 | 4,49 | 4,60 | 00:00:00 | | 2010-05-24 | 4,61 | 1.015.700 | 4,71 | 4,59 | 4,70 | 00:00:00 | | 2010-05-25 | 4,45 | 1.525.500 | 4,53 | 4,37 | 4,50 | 00:00:00 | | 2010-05-26 | 4,48 | 1.248.400 | 4,55 | 4,46 | 4,51 | 00:00:00 | | 2010-05-27 | 4,57 | 1.059.200 | 4,58 | 4,49 | 4,53 | 00:00:00 | | 2010-05-28 | 4,68 | 2.439.800 | 4,72 | 4,55 | 4,61 | 00:00:00 | | 2010-05-31 | 4,65 | 395.500 | 4,70 | 4,59 | 4,67 | 00:00:00 | | 2010-06-01 | 4,71 | 1.119.100 | 4,75 | 4,62 | 4,66 | 00:00:00 | | 2010-06-02 | 4,70 | 1.033.300 | 4,70 | 4,59 | 4,68 | 00:00:00 | | 2010-06-03 | 4,75 | 1.074.000 | 4,82 | 4,72 | 4,75 | 00:00:00 | | 2010-06-04 | 4,66 | 1.134.200 | 4,81 | 4,61 | 4,79 | 00:00:00 | | 2010-06-07 | 4,49 | 1.151.100 | 4,68 | 4,47 | 4,62 | 00:00:00 | | 2010-06-08 | 4,36 | 1.765.400 | 4,56 | 4,33 | 4,56 | 00:00:00 | | 2010-06-09 | 4,37 | 1.061.500 | 4,39 | 4,29 | 4,38 | 00:00:00 | | 2010-06-10 | 4,41 | 1.963.600 | 4,43 | 4,31 | 4,33 | 00:00:00 | | 2010-06-11 | 4,58 | 1.783.500 | 4,60 | 4,40 | 4,44 | 00:00:00 | | 2010-06-14 | 4,60 | 845.900 | 4,64 | 4,54 | 4,60 | 00:00:00 | | 2010-06-15 | 4,59 | 788.400 | 4,62 | 4,53 | 4,57 | 00:00:00 | | 2010-06-16 | 4,66 | 1.014.100 | 4,67 | 4,59 | 4,62 | 00:00:00 | | 2010-06-17 | 4,71 | 1.190.000 | 4,75 | 4,65 | 4,67 | 00:00:00 | | 2010-06-18 | 4,95 | 2.666.200 | 5,00 | 4,68 | 4,69 | 00:00:00 | | 2010-06-21 | 5,10 | 1.767.700 | 5,17 | 5,00 | 5,00 | 00:00:00 | | 2010-06-22 | 5,00 | 920.300 | 5,10 | 4,92 | 5,10 | 00:00:00 | | 2010-06-23 | 5,01 | 1.449.400 | 5,11 | 4,92 | 4,95 | 00:00:00 | | 2010-06-24 | 5,02 | 1.561.400 | 5,12 | 4,95 | 5,03 | 00:00:00 | | 2010-06-25 | 4,95 | 697.000 | 5,01 | 4,90 | 4,98 | 00:00:00 | | 2010-06-28 | 4,98 | 777.200 | 5,04 | 4,92 | 5,00 | 00:00:00 | | 2010-06-29 | 4,75 | 648.900 | 4,95 | 4,74 | 4,95 | 00:00:00 | | 2010-06-30 | 4,83 | 1.503.700 | 4,83 | 4,66 | 4,79 | 00:00:00 | | 2010-07-01 | 4,73 | 873.500 | 4,83 | 4,70 | 4,80 | 00:00:00 | | 2010-07-02 | 4,80 | 941.400 | 4,88 | 4,72 | 4,76 | 00:00:00 | | 2010-07-05 | 5,00 | 1.809.300 | 5,14 | 4,82 | 4,82 | 00:00:00 | | 2010-07-06 | 5,09 | 1.219.800 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2010-07-07 | 5,20 | 1.334.600 | 5,24 | 5,01 | 5,06 | 00:00:00 | | 2010-07-08 | 5,13 | 1.947.100 | 5,28 | 5,06 | 5,25 | 00:00:00 | | 2010-07-09 | 5,11 | 857.000 | 5,15 | 5,07 | 5,12 | 00:00:00 | | 2010-07-12 | 5,03 | 582.400 | 5,10 | 4,98 | 5,09 | 00:00:00 | | 2010-07-13 | 5,02 | 618.100 | 5,10 | 4,98 | 5,02 | 00:00:00 | | 2010-07-14 | 5,05 | 766.200 | 5,07 | 4,99 | 5,07 | 00:00:00 | | 2010-07-15 | 5,00 | 552.800 | 5,06 | 5,00 | 5,06 | 00:00:00 | | 2010-07-16 | 4,86 | 670.300 | 5,04 | 4,86 | 5,01 | 00:00:00 | | 2010-07-19 | 4,83 | 406.900 | 4,92 | 4,82 | 4,85 | 00:00:00 | | 2010-07-20 | 4,85 | 501.500 | 4,94 | 4,83 | 4,89 | 00:00:00 | | 2010-07-21 | 4,85 | 456.400 | 4,93 | 4,83 | 4,93 | 00:00:00 | | 2010-07-22 | 4,85 | 681.400 | 4,90 | 4,82 | 4,85 | 00:00:00 | | 2010-07-23 | 4,83 | 589.800 | 4,87 | 4,80 | 4,85 | 00:00:00 | | 2010-07-26 | 4,82 | 859.600 | 4,88 | 4,76 | 4,84 | 00:00:00 | | 2010-07-27 | 4,86 | 810.900 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2010-07-28 | 4,70 | 1.077.400 | 4,90 | 4,70 | 4,83 | 00:00:00 | | 2010-07-29 | 4,62 | 1.674.700 | 4,73 | 4,62 | 4,72 | 00:00:00 | | 2010-07-30 | 4,58 | 1.120.300 | 4,67 | 4,55 | 4,66 | 00:00:00 | | 2010-08-02 | 4,78 | 1.067.700 | 4,79 | 4,62 | 4,65 | 00:00:00 | | 2010-08-03 | 4,83 | 912.600 | 4,91 | 4,76 | 4,79 | 00:00:00 | | 2010-08-04 | 4,86 | 889.400 | 4,91 | 4,83 | 4,85 | 00:00:00 | | 2010-08-05 | 4,78 | 838.600 | 4,90 | 4,77 | 4,88 | 00:00:00 | | 2010-08-06 | 4,64 | 1.501.800 | 4,85 | 4,63 | 4,78 | 00:00:00 | | 2010-08-09 | 4,69 | 604.000 | 4,73 | 4,66 | 4,67 | 00:00:00 | | 2010-08-10 | 4,71 | 467.700 | 4,74 | 4,67 | 4,72 | 00:00:00 | | 2010-08-11 | 4,61 | 708.000 | 4,73 | 4,58 | 4,73 | 00:00:00 | | 2010-08-12 | 4,53 | 989.400 | 4,63 | 4,50 | 4,61 | 00:00:00 | | 2010-08-13 | 4,50 | 739.000 | 4,57 | 4,47 | 4,56 | 00:00:00 | | 2010-08-16 | 4,51 | 673.500 | 4,53 | 4,47 | 4,50 | 00:00:00 | | 2010-08-17 | 4,62 | 791.700 | 4,62 | 4,45 | 4,51 | 00:00:00 | | 2010-08-18 | 4,59 | 473.300 | 4,65 | 4,57 | 4,58 | 00:00:00 | | 2010-08-19 | 4,54 | 1.323.200 | 4,67 | 4,49 | 4,58 | 00:00:00 | | 2010-08-20 | 4,53 | 957.800 | 4,56 | 4,47 | 4,51 | 00:00:00 | | 2010-08-23 | 4,51 | 540.000 | 4,52 | 4,48 | 4,52 | 00:00:00 | | 2010-08-24 | 4,44 | 720.600 | 4,49 | 4,40 | 4,48 | 00:00:00 | | 2010-08-25 | 4,33 | 1.623.000 | 4,47 | 4,26 | 4,40 | 00:00:00 | | 2010-08-26 | 4,45 | 1.083.000 | 4,49 | 4,34 | 4,35 | 00:00:00 | | 2010-08-27 | 4,47 | 682.400 | 4,49 | 4,37 | 4,45 | 00:00:00 | | 2010-08-30 | 4,45 | 291.300 | 4,48 | 4,43 | 4,47 | 00:00:00 | | 2010-08-31 | 4,39 | 837.800 | 4,42 | 4,35 | 4,40 | 00:00:00 | | 2010-09-01 | 4,42 | 1.014.700 | 4,42 | 4,35 | 4,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
