(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-10 | 00:00:00 | 2,76 | 2,83 | 2,75 | 2,80 | 3.167.400 | 2001-10-11 | 00:00:00 | 2,82 | 2,85 | 2,77 | 2,81 | 5.311.400 | 2001-10-12 | 00:00:00 | 2,78 | 2,83 | 2,72 | 2,78 | 4.330.100 | 2001-10-15 | 00:00:00 | 2,74 | 2,78 | 2,66 | 2,69 | 4.663.600 | 2001-10-16 | 00:00:00 | 2,74 | 2,80 | 2,72 | 2,72 | 0 | 2001-10-17 | 00:00:00 | 2,77 | 2,78 | 2,75 | 2,77 | 2.429.800 | 2001-10-18 | 00:00:00 | 2,74 | 2,78 | 2,73 | 2,78 | 2.630.600 | 2001-10-19 | 00:00:00 | 2,78 | 2,78 | 2,70 | 2,70 | 3.283.600 | 2001-10-22 | 00:00:00 | 2,72 | 2,75 | 2,71 | 2,75 | 1.958.500 | 2001-10-23 | 00:00:00 | 2,76 | 2,77 | 2,74 | 2,75 | 2.330.400 | 2001-10-24 | 00:00:00 | 2,77 | 2,82 | 2,76 | 2,78 | 7.751.700 | 2001-10-25 | 00:00:00 | 2,78 | 2,79 | 2,75 | 2,75 | 2.985.800 | 2001-10-26 | 00:00:00 | 2,76 | 2,77 | 2,67 | 2,71 | 0 | 2001-10-29 | 00:00:00 | 2,69 | 2,70 | 2,65 | 2,67 | 2.972.100 | 2001-10-30 | 00:00:00 | 2,65 | 2,66 | 2,61 | 2,64 | 5.879.500 | 2001-10-31 | 00:00:00 | 2,64 | 2,65 | 2,49 | 2,56 | 13.323.100 | 2001-11-02 | 00:00:00 | 2,57 | 2,58 | 2,51 | 2,51 | 8.546.100 | 2001-11-05 | 00:00:00 | 2,51 | 2,53 | 2,45 | 2,48 | 8.753.900 | 2001-11-06 | 00:00:00 | 2,48 | 2,52 | 2,47 | 2,49 | 5.273.200 | 2001-11-07 | 00:00:00 | 2,49 | 2,50 | 2,48 | 2,49 | 5.269.400 | 2001-11-08 | 00:00:00 | 2,52 | 2,54 | 2,48 | 2,48 | 10.606.200 | 2001-11-09 | 00:00:00 | 2,49 | 2,53 | 2,49 | 2,52 | 3.640.800 | 2001-11-12 | 00:00:00 | 2,51 | 2,53 | 2,46 | 2,47 | 3.583.500 | 2001-11-13 | 00:00:00 | 2,49 | 2,54 | 2,49 | 2,49 | 4.286.500 | 2001-11-14 | 00:00:00 | 2,52 | 2,54 | 2,51 | 2,52 | 3.805.700 | 2001-11-15 | 00:00:00 | 2,52 | 2,54 | 2,51 | 2,53 | 2.913.500 | 2001-11-16 | 00:00:00 | 2,53 | 2,54 | 2,51 | 2,54 | 5.031.300 | 2001-11-19 | 00:00:00 | 2,54 | 2,55 | 2,52 | 2,52 | 4.108.500 | 2001-11-20 | 00:00:00 | 2,52 | 2,52 | 2,45 | 2,47 | 5.386.100 | 2001-11-21 | 00:00:00 | 2,46 | 2,49 | 2,43 | 2,43 | 4.764.800 | 2001-11-22 | 00:00:00 | 2,44 | 2,46 | 2,42 | 2,44 | 1.992.300 | 2001-11-23 | 00:00:00 | 2,46 | 2,46 | 2,43 | 2,45 | 2.770.000 | 2001-11-26 | 00:00:00 | 2,45 | 2,46 | 2,43 | 2,43 | 2.534.300 | 2001-11-27 | 00:00:00 | 2,42 | 2,45 | 2,42 | 2,42 | 2.295.700 | 2001-11-28 | 00:00:00 | 2,43 | 2,43 | 2,40 | 2,43 | 3.099.500 | 2001-11-29 | 00:00:00 | 2,42 | 2,43 | 2,40 | 2,41 | 2.296.500 | 2001-11-30 | 00:00:00 | 2,41 | 2,46 | 2,41 | 2,46 | 6.946.700 | 2001-12-03 | 00:00:00 | 2,42 | 2,45 | 2,41 | 2,42 | 2.061.800 | 2001-12-04 | 00:00:00 | 2,42 | 2,43 | 2,33 | 2,33 | 7.359.700 | 2001-12-05 | 00:00:00 | 2,34 | 2,35 | 2,24 | 2,28 | 15.191.200 | 2001-12-06 | 00:00:00 | 2,31 | 2,43 | 2,28 | 2,43 | 10.999.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|