(Login BolsaPT & Canal Forex) |
|
 EDP - Energias de Portugal SA - [Ticker: EDP.LS] |     | | Última Trade | 3,087 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,922 x 200.000 - 2,958 x 200.000 | EPS | 0,00 | | Abertura | 3,069 | PER | 0,00% | | Máximo | 3,106 | Pagamento Dividendo | | | Mínimo | 3,067 | Data Ex-Dividendo | | | Fecho Anterior | 3,070 | Yield | | | Volume | 8.384.208 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EDP.LS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-18 | 00:00:00 | 2,79 | 2,81 | 2,78 | 2,78 | 9.346.100 | | 2001-06-19 | 00:00:00 | 2,75 | 2,76 | 2,70 | 2,72 | 19.974.300 | | 2001-06-20 | 00:00:00 | 2,69 | 2,71 | 2,61 | 2,61 | 4.192.200 | | 2001-06-21 | 00:00:00 | 2,60 | 2,64 | 2,53 | 2,63 | 8.123.800 | | 2001-06-22 | 00:00:00 | 2,69 | 2,69 | 2,62 | 2,69 | 3.860.000 | | 2001-06-25 | 00:00:00 | 2,65 | 2,70 | 2,65 | 2,69 | 4.138.300 | | 2001-06-26 | 00:00:00 | 2,67 | 2,69 | 2,67 | 2,67 | 2.292.800 | | 2001-06-27 | 00:00:00 | 2,68 | 2,72 | 2,67 | 2,67 | 5.316.200 | | 2001-06-28 | 00:00:00 | 2,64 | 2,75 | 2,64 | 2,74 | 6.677.500 | | 2001-06-29 | 00:00:00 | 2,74 | 2,75 | 2,71 | 2,71 | 6.754.100 | | 2001-07-02 | 00:00:00 | 2,73 | 2,73 | 2,69 | 2,70 | 4.093.900 | | 2001-07-03 | 00:00:00 | 2,71 | 2,73 | 2,70 | 2,72 | 3.822.900 | | 2001-07-04 | 00:00:00 | 2,72 | 2,73 | 2,71 | 2,73 | 1.991.900 | | 2001-07-05 | 00:00:00 | 2,72 | 2,75 | 2,72 | 2,75 | 3.027.400 | | 2001-07-06 | 00:00:00 | 2,73 | 2,74 | 2,69 | 2,69 | 4.287.800 | | 2001-07-09 | 00:00:00 | 2,69 | 2,70 | 2,65 | 2,67 | 2.953.000 | | 2001-07-10 | 00:00:00 | 2,69 | 2,73 | 2,68 | 2,73 | 4.011.600 | | 2001-07-11 | 00:00:00 | 2,69 | 2,70 | 2,62 | 2,62 | 7.351.400 | | 2001-07-12 | 00:00:00 | 2,64 | 2,68 | 2,62 | 2,68 | 2.667.900 | | 2001-07-13 | 00:00:00 | 2,68 | 2,73 | 2,66 | 2,70 | 0 | | 2001-07-16 | 00:00:00 | 2,69 | 2,74 | 2,69 | 2,71 | 2.276.000 | | 2001-07-17 | 00:00:00 | 2,70 | 2,73 | 2,70 | 2,72 | 2.024.100 | | 2001-07-18 | 00:00:00 | 2,72 | 2,74 | 2,71 | 2,74 | 2.885.300 | | 2001-07-19 | 00:00:00 | 2,74 | 2,79 | 2,73 | 2,78 | 5.393.400 | | 2001-07-20 | 00:00:00 | 2,75 | 2,78 | 2,75 | 2,76 | 2.215.300 | | 2001-07-23 | 00:00:00 | 2,76 | 2,77 | 2,71 | 2,71 | 3.885.600 | | 2001-07-24 | 00:00:00 | 2,71 | 2,75 | 2,70 | 2,75 | 6.232.500 | | 2001-07-25 | 00:00:00 | 2,76 | 2,84 | 2,76 | 2,83 | 6.796.800 | | 2001-07-26 | 00:00:00 | 2,82 | 2,88 | 2,81 | 2,87 | 7.968.800 | | 2001-07-27 | 00:00:00 | 2,86 | 2,94 | 2,86 | 2,92 | 6.692.600 | | 2001-07-30 | 00:00:00 | 2,89 | 2,93 | 2,87 | 2,88 | 2.688.400 | | 2001-07-31 | 00:00:00 | 2,88 | 2,92 | 2,88 | 2,90 | 2.907.000 | | 2001-08-01 | 00:00:00 | 2,89 | 2,90 | 2,85 | 2,85 | 3.650.200 | | 2001-08-02 | 00:00:00 | 2,84 | 2,87 | 2,81 | 2,83 | 4.217.300 | | 2001-08-03 | 00:00:00 | 2,81 | 2,88 | 2,81 | 2,85 | 3.781.900 | | 2001-08-06 | 00:00:00 | 2,87 | 2,88 | 2,84 | 2,85 | 1.645.400 | | 2001-08-07 | 00:00:00 | 2,85 | 2,89 | 2,84 | 2,87 | 3.069.300 | | 2001-08-08 | 00:00:00 | 2,87 | 2,88 | 2,84 | 2,87 | 2.534.300 | | 2001-08-09 | 00:00:00 | 2,85 | 2,86 | 2,83 | 2,85 | 909.000 | | 2001-08-10 | 00:00:00 | 2,86 | 2,86 | 2,81 | 2,84 | 1.292.600 | | 2001-08-13 | 00:00:00 | 2,81 | 2,83 | 2,75 | 2,75 | 1.536.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
