|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-22 | 4,43 | 432.500 | 4,47 | 4,40 | 4,43 | 00:00:00 | | 2010-12-23 | 4,43 | 717.900 | 4,46 | 4,39 | 4,41 | 00:00:00 | | 2010-12-24 | 4,44 | 112.800 | 4,46 | 4,37 | 4,40 | 00:00:00 | | 2010-12-27 | 4,41 | 315.800 | 4,41 | 4,38 | 4,38 | 00:00:00 | | 2010-12-28 | 4,39 | 353.900 | 4,43 | 4,37 | 4,37 | 00:00:00 | | 2010-12-29 | 4,43 | 744.200 | 4,48 | 4,38 | 4,38 | 00:00:00 | | 2010-12-30 | 4,38 | 831.000 | 4,42 | 4,35 | 4,40 | 00:00:00 | | 2010-12-31 | 4,34 | 229.000 | 4,38 | 4,33 | 4,36 | 00:00:00 | | 2011-01-03 | 4,42 | 969.400 | 4,42 | 4,38 | 4,39 | 00:00:00 | | 2011-01-04 | 4,44 | 905.100 | 4,44 | 4,41 | 4,42 | 00:00:00 | | 2011-01-05 | 4,53 | 1.249.500 | 4,53 | 4,41 | 4,44 | 00:00:00 | | 2011-01-06 | 4,49 | 1.153.700 | 4,59 | 4,45 | 4,52 | 00:00:00 | | 2011-01-07 | 4,36 | 1.119.500 | 4,53 | 4,36 | 4,52 | 00:00:00 | | 2011-01-10 | 4,20 | 1.480.000 | 4,35 | 4,17 | 4,35 | 00:00:00 | | 2011-01-11 | 4,27 | 563.200 | 4,28 | 4,12 | 4,23 | 00:00:00 | | 2011-01-12 | 4,48 | 1.158.200 | 4,48 | 4,27 | 4,27 | 00:00:00 | | 2011-01-13 | 4,42 | 918.300 | 4,51 | 4,38 | 4,49 | 00:00:00 | | 2011-01-14 | 4,41 | 1.374.200 | 4,44 | 4,36 | 4,40 | 00:00:00 | | 2011-01-17 | 4,40 | 926.000 | 4,44 | 4,39 | 4,40 | 00:00:00 | | 2011-01-18 | 4,48 | 1.414.300 | 4,49 | 4,40 | 4,40 | 00:00:00 | | 2011-01-19 | 4,49 | 1.067.900 | 4,55 | 4,47 | 4,48 | 00:00:00 | | 2011-01-20 | 4,55 | 1.126.000 | 4,58 | 4,44 | 4,48 | 00:00:00 | | 2011-01-21 | 4,49 | 1.796.700 | 4,59 | 4,49 | 4,57 | 00:00:00 | | 2011-01-24 | 4,50 | 710.600 | 4,52 | 4,45 | 4,50 | 00:00:00 | | 2011-01-25 | 4,38 | 1.172.700 | 4,53 | 4,38 | 4,51 | 00:00:00 | | 2011-01-26 | 4,37 | 803.200 | 4,42 | 4,35 | 4,40 | 00:00:00 | | 2011-01-27 | 4,34 | 736.000 | 4,40 | 4,34 | 4,36 | 00:00:00 | | 2011-01-28 | 4,30 | 851.700 | 4,40 | 4,29 | 4,36 | 00:00:00 | | 2011-01-31 | 4,34 | 1.103.000 | 4,36 | 4,22 | 4,31 | 00:00:00 | | 2011-02-01 | 4,40 | 880.000 | 4,44 | 4,33 | 4,36 | 00:00:00 | | 2011-02-02 | 4,38 | 1.056.100 | 4,44 | 4,31 | 4,40 | 00:00:00 | | 2011-02-03 | 4,32 | 807.600 | 4,38 | 4,32 | 4,38 | 00:00:00 | | 2011-02-04 | 4,28 | 1.291.400 | 4,36 | 4,28 | 4,32 | 00:00:00 | | 2011-02-07 | 4,36 | 1.082.700 | 4,38 | 4,28 | 4,28 | 00:00:00 | | 2011-02-08 | 4,43 | 1.299.000 | 4,49 | 4,40 | 4,49 | 00:00:00 | | 2011-02-09 | 4,53 | 1.686.000 | 4,58 | 4,44 | 4,45 | 00:00:00 | | 2011-02-10 | 4,50 | 1.086.500 | 4,53 | 4,40 | 4,53 | 00:00:00 | | 2011-02-11 | 4,54 | 1.122.400 | 4,57 | 4,46 | 4,46 | 00:00:00 | | 2011-02-14 | 4,50 | 1.257.900 | 4,59 | 4,48 | 4,51 | 00:00:00 | | 2011-02-15 | 4,49 | 1.332.000 | 4,56 | 4,45 | 4,53 | 00:00:00 | | 2011-02-16 | 4,54 | 1.152.600 | 4,57 | 4,48 | 4,50 | 00:00:00 | | 2011-02-17 | 4,55 | 1.341.200 | 4,58 | 4,49 | 4,51 | 00:00:00 | | 2011-02-18 | 4,46 | 1.623.900 | 4,56 | 4,42 | 4,56 | 00:00:00 | | 2011-02-21 | 4,30 | 1.100.900 | 4,44 | 4,30 | 4,44 | 00:00:00 | | 2011-02-22 | 4,27 | 969.500 | 4,33 | 4,20 | 4,30 | 00:00:00 | | 2011-02-23 | 4,24 | 1.726.300 | 4,31 | 4,21 | 4,25 | 00:00:00 | | 2011-02-24 | 4,35 | 2.027.300 | 4,38 | 4,18 | 4,23 | 00:00:00 | | 2011-02-25 | 4,30 | 784.400 | 4,37 | 4,30 | 4,37 | 00:00:00 | | 2011-02-28 | 4,35 | 869.200 | 4,36 | 4,28 | 4,28 | 00:00:00 | | 2011-03-01 | 4,35 | 761.300 | 4,38 | 4,31 | 4,36 | 00:00:00 | | 2011-03-02 | 4,33 | 618.600 | 4,34 | 4,28 | 4,33 | 00:00:00 | | 2011-03-03 | 4,34 | 965.100 | 4,37 | 4,30 | 4,34 | 00:00:00 | | 2011-03-04 | 4,30 | 510.300 | 4,35 | 4,29 | 4,34 | 00:00:00 | | 2011-03-07 | 4,34 | 813.400 | 4,37 | 4,29 | 4,29 | 00:00:00 | | 2011-03-08 | 4,60 | 2.677.900 | 4,65 | 4,31 | 4,31 | 00:00:00 | | 2011-03-09 | 4,64 | 4.454.200 | 4,70 | 4,56 | 4,59 | 00:00:00 | | 2011-03-10 | 4,61 | 896.000 | 4,64 | 4,55 | 4,57 | 00:00:00 | | 2011-03-11 | 4,53 | 883.100 | 4,62 | 4,52 | 4,55 | 00:00:00 | | 2011-03-14 | 4,81 | 3.101.600 | 4,83 | 4,52 | 4,54 | 00:00:00 | | 2011-03-15 | 5,00 | 6.784.900 | 5,10 | 4,70 | 4,72 | 00:00:00 | | 2011-03-16 | 4,93 | 2.557.100 | 5,10 | 4,91 | 5,00 | 00:00:00 | | 2011-03-17 | 4,97 | 2.631.600 | 5,05 | 4,86 | 4,91 | 00:00:00 | | 2011-03-18 | 4,96 | 1.959.500 | 5,09 | 4,96 | 4,96 | 00:00:00 | | 2011-03-21 | 5,01 | 1.118.900 | 5,03 | 4,95 | 4,99 | 00:00:00 | | 2011-03-22 | 4,92 | 1.609.900 | 5,02 | 4,85 | 5,02 | 00:00:00 | | 2011-03-23 | 4,98 | 1.429.900 | 5,00 | 4,77 | 4,87 | 00:00:00 | | 2011-03-24 | 4,99 | 1.165.500 | 5,02 | 4,91 | 4,96 | 00:00:00 | | 2011-03-25 | 5,03 | 1.197.700 | 5,08 | 4,98 | 4,99 | 00:00:00 | | 2011-03-28 | 5,18 | 1.621.800 | 5,20 | 5,02 | 5,02 | 00:00:00 | | 2011-03-29 | 5,18 | 2.256.800 | 5,23 | 5,16 | 5,17 | 00:00:00 | | 2011-03-30 | 5,20 | 1.622.800 | 5,21 | 5,16 | 5,19 | 00:00:00 | | 2011-03-31 | 5,07 | 1.788.100 | 5,14 | 5,04 | 5,09 | 00:00:00 | | 2011-04-01 | 5,01 | 1.856.900 | 5,10 | 4,93 | 5,08 | 00:00:00 | | 2011-04-04 | 5,03 | 1.293.500 | 5,03 | 4,98 | 5,00 | 00:00:00 | | 2011-04-05 | 4,96 | 1.168.300 | 5,07 | 4,93 | 5,03 | 00:00:00 | | 2011-04-06 | 4,88 | 1.974.600 | 4,92 | 4,73 | 4,89 | 00:00:00 | | 2011-04-07 | 4,89 | 976.300 | 4,98 | 4,88 | 4,90 | 00:00:00 | | 2011-04-08 | 5,10 | 2.336.500 | 5,10 | 4,99 | 4,99 | 00:00:00 | | 2011-04-11 | 5,16 | 1.782.000 | 5,25 | 5,05 | 5,05 | 00:00:00 | | 2011-04-12 | 5,18 | 1.364.100 | 5,23 | 5,13 | 5,13 | 00:00:00 | | 2011-04-13 | 5,20 | 1.055.100 | 5,22 | 5,15 | 5,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
