(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 | | 2018-05-31 | 00:00:00 | 3,40 | 3,41 | 3,35 | 3,35 | 25.627.267 | | 2018-06-01 | 00:00:00 | 3,36 | 3,38 | 3,35 | 3,37 | 6.067.723 | | 2018-06-04 | 00:00:00 | 3,37 | 3,46 | 3,37 | 3,42 | 6.958.621 | | 2018-06-05 | 00:00:00 | 3,41 | 3,44 | 3,39 | 3,42 | 6.605.802 | | 2018-06-06 | 00:00:00 | 3,40 | 3,42 | 3,39 | 3,41 | 3.913.291 | | 2018-06-07 | 00:00:00 | 3,40 | 3,42 | 3,36 | 3,37 | 5.054.896 | | 2018-06-08 | 00:00:00 | 3,37 | 3,40 | 3,36 | 3,38 | 3.327.378 | | 2018-06-11 | 00:00:00 | 3,38 | 3,39 | 3,37 | 3,38 | 300.329 | | 2018-06-12 | 00:00:00 | 3,38 | 3,39 | 3,37 | 3,39 | 212.925 | | 2018-06-13 | 00:00:00 | 3,40 | 3,42 | 3,40 | 3,42 | 529.715 | | 2018-06-14 | 00:00:00 | 3,37 | 3,41 | 3,37 | 3,40 | 394.488 | | 2018-06-15 | 00:00:00 | 3,39 | 3,46 | 3,37 | 3,37 | 12.858.942 | | 2018-06-18 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,39 | 5.453.411 | | 2018-06-19 | 00:00:00 | 3,38 | 3,43 | 3,37 | 3,38 | 5.335.755 | | 2018-06-20 | 00:00:00 | 3,39 | 3,40 | 3,36 | 3,36 | 4.474.478 | | 2018-06-21 | 00:00:00 | 3,38 | 3,39 | 3,34 | 3,34 | 3.838.365 | | 2018-06-22 | 00:00:00 | 3,36 | 3,40 | 3,36 | 3,40 | 4.104.167 | | 2018-06-25 | 00:00:00 | 3,38 | 3,41 | 3,37 | 3,40 | 2.718.695 | | 2018-06-26 | 00:00:00 | 3,40 | 3,44 | 3,40 | 3,41 | 7.272.622 | | 2018-06-27 | 00:00:00 | 3,42 | 3,47 | 3,42 | 3,43 | 5.281.582 | | 2018-06-28 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,44 | 4.176.884 | | 2018-06-29 | 00:00:00 | 3,40 | 3,47 | 3,40 | 3,40 | 8.362.725 | | 2018-07-02 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,41 | 4.534.566 | | 2018-07-03 | 00:00:00 | 3,42 | 3,44 | 3,41 | 3,42 | 4.645.360 | | 2018-07-04 | 00:00:00 | 3,44 | 3,45 | 3,43 | 3,43 | 3.298.800 | | 2018-07-05 | 00:00:00 | 3,42 | 3,47 | 3,42 | 3,46 | 5.716.215 | | 2018-07-06 | 00:00:00 | 3,45 | 3,46 | 3,45 | 3,45 | 1.212.529 | | 2018-07-09 | 00:00:00 | 3,43 | 3,49 | 3,43 | 3,49 | 6.203.475 | | 2018-07-10 | 00:00:00 | 3,48 | 3,54 | 3,48 | 3,51 | 2.649.547 | | 2018-07-11 | 00:00:00 | 3,49 | 3,53 | 3,48 | 3,51 | 4.198.017 | | 2018-07-12 | 00:00:00 | 3,50 | 3,53 | 3,48 | 3,50 | 3.304.091 | | 2018-07-13 | 00:00:00 | 3,49 | 3,51 | 3,46 | 3,46 | 3.572.168 | | 2018-07-16 | 00:00:00 | 3,44 | 3,49 | 3,44 | 3,46 | 1.644.890 | | 2018-07-17 | 00:00:00 | 3,44 | 3,48 | 3,44 | 3,47 | 2.409.827 | | 2018-07-18 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,45 | 1.973.794 | | 2018-07-19 | 00:00:00 | 3,45 | 3,46 | 3,41 | 3,45 | 3.432.921 | | 2018-07-20 | 00:00:00 | 3,46 | 3,47 | 3,41 | 3,43 | 3.282.851 | | 2018-07-23 | 00:00:00 | 3,45 | 3,47 | 3,43 | 3,46 | 1.826.764 | | 2018-07-24 | 00:00:00 | 3,47 | 3,47 | 3,42 | 3,43 | 2.666.007 | | 2018-07-25 | 00:00:00 | 3,44 | 3,45 | 3,43 | 3,45 | 2.155.666 | | 2018-07-26 | 00:00:00 | 3,43 | 3,46 | 3,43 | 3,46 | 2.888.078 | | | << < 101 102 103 104 105 106 107 108 109 110 111 > >> |
|
