(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 | 2001-08-13 | 00:00:00 | 2,81 | 2,83 | 2,75 | 2,75 | 1.536.900 | 2001-08-14 | 00:00:00 | 2,78 | 2,85 | 2,76 | 2,85 | 2.425.000 | 2001-08-16 | 00:00:00 | 2,86 | 2,87 | 2,81 | 2,85 | 2.026.300 | 2001-08-17 | 00:00:00 | 2,83 | 2,84 | 2,79 | 2,82 | 1.114.500 | 2001-08-20 | 00:00:00 | 2,80 | 2,84 | 2,76 | 2,83 | 3.446.400 | 2001-08-21 | 00:00:00 | 2,82 | 2,88 | 2,82 | 2,84 | 2.654.300 | 2001-08-22 | 00:00:00 | 2,83 | 2,85 | 2,79 | 2,79 | 1.330.700 | 2001-08-23 | 00:00:00 | 2,80 | 2,82 | 2,78 | 2,81 | 1.508.100 | 2001-08-24 | 00:00:00 | 2,79 | 2,83 | 2,79 | 2,80 | 1.171.700 | 2001-08-27 | 00:00:00 | 2,80 | 2,82 | 2,78 | 2,79 | 799.900 | 2001-08-28 | 00:00:00 | 2,78 | 2,79 | 2,74 | 2,74 | 2.553.800 | 2001-08-29 | 00:00:00 | 2,73 | 2,79 | 2,72 | 2,79 | 2.399.400 | 2001-08-30 | 00:00:00 | 2,78 | 2,79 | 2,75 | 2,75 | 1.681.300 | 2001-08-31 | 00:00:00 | 2,76 | 2,77 | 2,74 | 2,74 | 1.715.400 | 2001-09-03 | 00:00:00 | 2,73 | 2,76 | 2,72 | 2,72 | 1.290.100 | 2001-09-04 | 00:00:00 | 2,74 | 2,78 | 2,73 | 2,78 | 2.941.300 | 2001-09-05 | 00:00:00 | 2,76 | 2,80 | 2,75 | 2,80 | 1.526.100 | 2001-09-06 | 00:00:00 | 2,78 | 2,80 | 2,77 | 2,80 | 1.737.900 | 2001-09-07 | 00:00:00 | 2,78 | 2,79 | 2,77 | 2,79 | 2.212.600 | 2001-09-10 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,78 | 2.284.900 | 2001-09-11 | 00:00:00 | 2,79 | 2,80 | 2,63 | 2,64 | 3.526.000 | 2001-09-12 | 00:00:00 | 2,64 | 2,70 | 2,57 | 2,57 | 4.274.800 | 2001-09-13 | 00:00:00 | 2,59 | 2,61 | 2,57 | 2,57 | 1.878.800 | 2001-09-14 | 00:00:00 | 2,57 | 2,58 | 2,42 | 2,42 | 5.567.800 | 2001-09-17 | 00:00:00 | 2,31 | 2,53 | 2,25 | 2,42 | 4.596.300 | 2001-09-18 | 00:00:00 | 2,40 | 2,52 | 2,39 | 2,52 | 2.667.700 | 2001-09-19 | 00:00:00 | 2,54 | 2,58 | 2,51 | 2,53 | 3.403.900 | 2001-09-20 | 00:00:00 | 2,53 | 2,53 | 2,44 | 2,46 | 3.587.000 | 2001-09-21 | 00:00:00 | 2,40 | 2,47 | 2,33 | 2,40 | 6.634.400 | 2001-09-24 | 00:00:00 | 2,50 | 2,54 | 2,43 | 2,54 | 5.140.800 | 2001-09-25 | 00:00:00 | 2,52 | 2,58 | 2,52 | 2,53 | 4.111.800 | 2001-09-26 | 00:00:00 | 2,53 | 2,57 | 2,52 | 2,57 | 3.361.200 | 2001-09-27 | 00:00:00 | 2,54 | 2,69 | 2,54 | 2,68 | 5.860.300 | 2001-09-28 | 00:00:00 | 2,71 | 2,77 | 2,69 | 2,73 | 0 | 2001-10-01 | 00:00:00 | 2,74 | 2,74 | 2,68 | 2,72 | 2.998.700 | 2001-10-02 | 00:00:00 | 2,72 | 2,72 | 2,60 | 2,60 | 3.842.400 | 2001-10-03 | 00:00:00 | 2,59 | 2,66 | 2,55 | 2,66 | 2.558.300 | 2001-10-04 | 00:00:00 | 2,69 | 2,78 | 2,68 | 2,78 | 4.808.300 | 2001-10-08 | 00:00:00 | 2,70 | 2,77 | 2,68 | 2,76 | 3.619.800 | 2001-10-09 | 00:00:00 | 2,76 | 2,77 | 2,73 | 2,77 | 1.239.200 | 2001-10-10 | 00:00:00 | 2,76 | 2,83 | 2,75 | 2,80 | 3.167.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|