(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 | | 2018-09-20 | 00:00:00 | 3,24 | 3,26 | 3,22 | 3,22 | 5.166.289 | | 2018-09-21 | 00:00:00 | 3,24 | 3,26 | 3,22 | 3,22 | 7.714.948 | | 2018-09-25 | 00:00:00 | 3,24 | 3,27 | 3,24 | 3,26 | 117.291 | | 2018-09-26 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,26 | 3.641.005 | | 2018-09-27 | 00:00:00 | 3,24 | 3,29 | 3,24 | 3,29 | 3.518.698 | | 2018-09-28 | 00:00:00 | 3,23 | 3,26 | 3,18 | 3,18 | 7.215.005 | | 2018-10-01 | 00:00:00 | 3,17 | 3,17 | 3,10 | 3,12 | 8.593.692 | | 2018-10-02 | 00:00:00 | 3,11 | 3,15 | 3,09 | 3,15 | 5.110.516 | | 2018-10-03 | 00:00:00 | 3,15 | 3,22 | 3,14 | 3,20 | 3.375.375 | | 2018-10-04 | 00:00:00 | 3,20 | 3,20 | 3,17 | 3,19 | 4.668.948 | | 2018-10-05 | 00:00:00 | 3,18 | 3,21 | 3,17 | 3,19 | 3.803.793 | | 2018-10-08 | 00:00:00 | 3,20 | 3,20 | 3,17 | 3,19 | 3.560.003 | | 2018-10-09 | 00:00:00 | 3,20 | 3,20 | 3,14 | 3,15 | 4.341.345 | | 2018-10-10 | 00:00:00 | 3,15 | 3,17 | 3,14 | 3,14 | 488.204 | | 2018-10-11 | 00:00:00 | 3,12 | 3,13 | 3,08 | 3,08 | 6.096.951 | | 2018-10-12 | 00:00:00 | 3,10 | 3,11 | 3,05 | 3,05 | 6.499.802 | | 2018-10-15 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,07 | 4.403.013 | | 2018-10-16 | 00:00:00 | 3,07 | 3,13 | 3,06 | 3,12 | 4.402.347 | | 2018-10-17 | 00:00:00 | 3,13 | 3,29 | 3,13 | 3,14 | 5.139.841 | | 2018-10-18 | 00:00:00 | 3,14 | 3,17 | 3,13 | 3,14 | 3.272.532 | | 2018-10-19 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,17 | 4.169.945 | | 2018-10-22 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,15 | 2.460.596 | | 2018-10-23 | 00:00:00 | 3,14 | 3,15 | 3,10 | 3,10 | 3.149.535 | | 2018-10-24 | 00:00:00 | 3,10 | 3,13 | 3,07 | 3,08 | 2.887.503 | | 2018-10-25 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,07 | 4.141.050 | | 2018-10-26 | 00:00:00 | 3,07 | 3,07 | 3,04 | 3,05 | 5.061.977 | | 2018-10-29 | 00:00:00 | 3,12 | 3,12 | 3,07 | 3,09 | 3.984.217 | | 2018-10-30 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,11 | 3.644.585 | | 2018-10-31 | 00:00:00 | 3,11 | 3,13 | 3,06 | 3,10 | 6.266.450 | | 2018-11-01 | 00:00:00 | 3,09 | 3,15 | 3,09 | 3,11 | 1.412.262 | | 2018-11-02 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,08 | 5.724.286 | | 2018-11-05 | 00:00:00 | 3,08 | 3,10 | 3,08 | 3,10 | 2.841.614 | | 2018-11-06 | 00:00:00 | 3,09 | 3,12 | 3,09 | 3,12 | 4.439.875 | | 2018-11-07 | 00:00:00 | 3,10 | 3,15 | 3,09 | 3,11 | 4.215.183 | | 2018-11-08 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,18 | 4.058.714 | | 2018-11-09 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,11 | 4.458.586 | | 2018-11-12 | 00:00:00 | 3,11 | 3,13 | 3,10 | 3,11 | 4.736.151 | | 2018-11-13 | 00:00:00 | 3,11 | 3,12 | 3,08 | 3,08 | 5.014.919 | | 2018-11-15 | 00:00:00 | 3,09 | 3,11 | 3,07 | 3,07 | 5.460.309 | | 2018-11-16 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,08 | 4.170.098 | | 2018-11-19 | 00:00:00 | 3,07 | 3,10 | 3,07 | 3,08 | 3.047.641 | | | << < 101 102 103 104 105 106 107 108 109 110 111 > >> |
|
