(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-16 | 00:00:00 | 2,84 | 2,86 | 2,82 | 2,86 | 5.342.100 | | 2017-02-17 | 00:00:00 | 2,85 | 2,86 | 2,83 | 2,86 | 5.109.900 | | 2017-02-21 | 00:00:00 | 2,89 | 2,91 | 2,87 | 2,89 | 4.647.100 | | 2017-02-22 | 00:00:00 | 2,89 | 2,91 | 2,89 | 2,89 | 5.142.200 | | 2017-02-23 | 00:00:00 | 2,88 | 2,91 | 2,88 | 2,90 | 4.146.200 | | 2017-02-24 | 00:00:00 | 2,89 | 2,91 | 2,88 | 2,89 | 3.561.000 | | 2017-02-28 | 00:00:00 | 2,89 | 2,92 | 2,87 | 2,92 | 7.998.800 | | 2017-03-01 | 00:00:00 | 2,92 | 2,93 | 2,90 | 2,91 | 5.574.400 | | 2017-03-06 | 00:00:00 | 2,82 | 2,87 | 2,79 | 2,87 | 8.863.500 | | 2017-03-09 | 00:00:00 | 2,83 | 2,84 | 2,82 | 2,84 | 4.297.200 | | 2017-03-10 | 00:00:00 | 2,85 | 2,86 | 2,83 | 2,83 | 4.014.600 | | 2017-03-13 | 00:00:00 | 2,83 | 2,84 | 2,82 | 2,83 | 4.475.500 | | 2017-03-21 | 00:00:00 | 2,88 | 2,90 | 2,88 | 2,90 | 6.676.700 | | 2017-03-22 | 00:00:00 | 2,90 | 2,95 | 2,90 | 2,92 | 8.192.200 | | 2017-03-23 | 00:00:00 | 2,93 | 2,93 | 2,90 | 2,91 | 6.401.000 | | 2017-03-24 | 00:00:00 | 2,92 | 2,93 | 2,91 | 2,92 | 5.656.700 | | 2017-03-27 | 00:00:00 | 2,90 | 2,94 | 2,89 | 2,93 | 5.005.500 | | 2017-03-28 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,06 | 15.184.000 | | 2017-03-29 | 00:00:00 | 3,06 | 3,08 | 3,05 | 3,07 | 6.514.600 | | 2017-03-30 | 00:00:00 | 3,08 | 3,16 | 3,08 | 3,15 | 12.774.500 | | 2017-03-31 | 00:00:00 | 3,15 | 3,18 | 3,14 | 3,18 | 10.472.600 | | 2017-04-03 | 00:00:00 | 3,19 | 3,21 | 3,17 | 3,17 | 8.067.800 | | 2017-04-10 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,18 | 5.311.300 | | 2017-04-13 | 00:00:00 | 3,17 | 3,18 | 3,14 | 3,16 | 5.071.400 | | 2017-04-14 | 00:00:00 | 3,16 | 3,16 | 3,16 | 3,16 | 0 | | 2017-04-18 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,13 | 4.719.200 | | 2017-04-19 | 00:00:00 | 3,12 | 3,13 | 3,09 | 3,09 | 5.860.400 | | 2017-04-24 | 00:00:00 | 3,11 | 3,13 | 3,09 | 3,11 | 7.140.200 | | 2017-04-27 | 00:00:00 | 3,09 | 3,11 | 3,08 | 3,08 | 4.577.300 | | 2017-04-28 | 00:00:00 | 3,07 | 3,07 | 3,03 | 3,03 | 8.448.800 | | 2017-05-01 | 00:00:00 | 3,03 | 3,03 | 3,03 | 3,03 | 0 | | 2017-05-02 | 00:00:00 | 3,04 | 3,09 | 3,01 | 3,08 | 6.652.800 | | 2017-05-03 | 00:00:00 | 3,09 | 3,13 | 3,07 | 3,13 | 5.310.400 | | 2017-05-04 | 00:00:00 | 3,13 | 3,22 | 3,07 | 3,21 | 9.448.700 | | 2017-05-05 | 00:00:00 | 3,20 | 3,26 | 3,18 | 3,26 | 7.966.100 | | 2017-05-08 | 00:00:00 | 3,25 | 3,25 | 3,21 | 3,23 | 7.739.900 | | 2017-05-09 | 00:00:00 | 3,23 | 3,26 | 3,22 | 3,25 | 5.717.000 | | 2017-05-10 | 00:00:00 | 3,24 | 3,25 | 3,22 | 3,25 | 4.916.000 | | 2017-05-15 | 00:00:00 | 3,13 | 3,14 | 3,07 | 3,09 | 10.428.900 | | 2017-05-16 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,08 | 7.489.828 | | 2017-05-17 | 00:00:00 | 3,07 | 3,08 | 3,05 | 3,06 | 6.258.960 | | | << < 101 102 103 104 105 106 107 108 109 110 111 > >> |
|
