(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-06 | 00:00:00 | 2,31 | 2,43 | 2,28 | 2,43 | 10.999.000 | | 2001-12-07 | 00:00:00 | 2,42 | 2,44 | 2,41 | 2,42 | 4.443.300 | | 2001-12-10 | 00:00:00 | 2,43 | 2,43 | 2,35 | 2,39 | 3.000.100 | | 2001-12-11 | 00:00:00 | 2,35 | 2,42 | 2,32 | 2,41 | 5.952.300 | | 2001-12-12 | 00:00:00 | 2,40 | 2,44 | 2,34 | 2,37 | 7.928.000 | | 2001-12-13 | 00:00:00 | 2,36 | 2,38 | 2,33 | 2,37 | 6.806.300 | | 2001-12-14 | 00:00:00 | 2,36 | 2,38 | 2,32 | 2,35 | 7.774.900 | | 2001-12-17 | 00:00:00 | 2,35 | 2,38 | 2,33 | 2,38 | 3.396.600 | | 2001-12-18 | 00:00:00 | 2,37 | 2,38 | 2,34 | 2,37 | 7.352.200 | | 2001-12-19 | 00:00:00 | 2,36 | 2,36 | 2,26 | 2,26 | 11.667.500 | | 2001-12-20 | 00:00:00 | 2,24 | 2,27 | 2,20 | 2,23 | 7.449.900 | | 2001-12-21 | 00:00:00 | 2,25 | 2,29 | 2,22 | 2,27 | 5.681.000 | | 2001-12-27 | 00:00:00 | 2,29 | 2,33 | 2,28 | 2,33 | 4.046.200 | | 2001-12-28 | 00:00:00 | 2,34 | 2,35 | 2,32 | 2,34 | 3.346.800 | | 2002-01-02 | 00:00:00 | 2,33 | 2,33 | 2,30 | 2,31 | 1.538.400 | | 2002-01-03 | 00:00:00 | 2,31 | 2,33 | 2,30 | 2,32 | 1.952.800 | | 2002-01-04 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,30 | 2.721.600 | | 2002-01-07 | 00:00:00 | 2,29 | 2,30 | 2,25 | 2,25 | 4.188.300 | | 2002-01-08 | 00:00:00 | 2,26 | 2,29 | 2,25 | 2,29 | 2.981.400 | | 2002-01-09 | 00:00:00 | 2,28 | 2,29 | 2,23 | 2,26 | 2.994.900 | | 2002-01-10 | 00:00:00 | 2,24 | 2,26 | 2,23 | 2,23 | 4.920.800 | | 2002-01-11 | 00:00:00 | 2,24 | 2,25 | 2,22 | 2,22 | 2.422.700 | | 2002-01-14 | 00:00:00 | 2,23 | 2,23 | 2,16 | 2,19 | 5.368.000 | | 2002-01-15 | 00:00:00 | 2,20 | 2,33 | 2,20 | 2,33 | 10.025.300 | | 2002-01-16 | 00:00:00 | 2,30 | 2,40 | 2,29 | 2,35 | 12.503.600 | | 2002-01-17 | 00:00:00 | 2,35 | 2,37 | 2,34 | 2,36 | 5.766.600 | | 2002-01-18 | 00:00:00 | 2,34 | 2,36 | 2,33 | 2,34 | 1.941.800 | | 2002-01-21 | 00:00:00 | 2,32 | 2,34 | 2,29 | 2,31 | 2.657.900 | | 2002-01-22 | 00:00:00 | 2,31 | 2,33 | 2,30 | 2,31 | 2.921.100 | | 2002-01-23 | 00:00:00 | 2,30 | 2,33 | 2,30 | 2,30 | 5.633.500 | | 2002-01-24 | 00:00:00 | 2,30 | 2,31 | 2,26 | 2,26 | 4.990.000 | | 2002-01-25 | 00:00:00 | 2,26 | 2,27 | 2,24 | 2,25 | 3.365.400 | | 2002-01-28 | 00:00:00 | 2,25 | 2,30 | 2,22 | 2,30 | 4.558.800 | | 2002-01-29 | 00:00:00 | 2,30 | 2,32 | 2,26 | 2,26 | 4.397.600 | | 2002-01-30 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,25 | 2.152.400 | | 2002-01-31 | 00:00:00 | 2,27 | 2,30 | 2,26 | 2,26 | 3.158.700 | | 2002-02-01 | 00:00:00 | 2,27 | 2,28 | 2,25 | 2,25 | 0 | | 2002-02-04 | 00:00:00 | 2,25 | 2,26 | 2,22 | 2,22 | 2.907.600 | | 2002-02-05 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,23 | 108.000 | | 2002-02-06 | 00:00:00 | 2,23 | 2,25 | 2,22 | 2,22 | 2.214.500 | | 2002-02-07 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,23 | 2.061.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
