(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 | 2002-02-07 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,23 | 2.061.000 | 2002-02-08 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,21 | 25.000 | 2002-02-11 | 00:00:00 | 2,21 | 2,22 | 2,18 | 2,18 | 30.000 | 2002-02-13 | 00:00:00 | 2,18 | 2,20 | 2,09 | 2,14 | 10.189.600 | 2002-02-14 | 00:00:00 | 2,16 | 2,22 | 2,12 | 2,22 | 1.000 | 2002-02-15 | 00:00:00 | 2,23 | 2,23 | 2,18 | 2,18 | 4.215.300 | 2002-02-18 | 00:00:00 | 2,18 | 2,19 | 2,16 | 2,16 | 1.431.900 | 2002-02-19 | 00:00:00 | 2,15 | 2,19 | 2,13 | 2,14 | 2.763.100 | 2002-02-20 | 00:00:00 | 2,15 | 2,18 | 2,14 | 2,17 | 2.023.800 | 2002-02-21 | 00:00:00 | 2,17 | 2,18 | 2,13 | 2,14 | 2.789.400 | 2002-02-22 | 00:00:00 | 2,13 | 2,15 | 2,12 | 2,13 | 2.485.900 | 2002-02-25 | 00:00:00 | 2,13 | 2,15 | 2,12 | 2,13 | 4.790.900 | 2002-02-26 | 00:00:00 | 2,14 | 2,16 | 2,11 | 2,14 | 8.234.800 | 2002-02-27 | 00:00:00 | 2,14 | 2,14 | 2,12 | 2,14 | 4.905.200 | 2002-02-28 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,14 | 3.695.100 | 2002-03-01 | 00:00:00 | 2,15 | 2,24 | 2,14 | 2,22 | 2.000 | 2002-03-04 | 00:00:00 | 2,25 | 2,28 | 2,23 | 2,27 | 10.000 | 2002-03-05 | 00:00:00 | 2,27 | 2,30 | 2,23 | 2,24 | 17.614.500 | 2002-03-06 | 00:00:00 | 2,24 | 2,27 | 2,23 | 2,23 | 4.904.300 | 2002-03-07 | 00:00:00 | 2,24 | 2,26 | 2,23 | 2,25 | 3.135.200 | 2002-03-08 | 00:00:00 | 2,24 | 2,27 | 2,23 | 2,27 | 4.500 | 2002-03-11 | 00:00:00 | 2,27 | 2,30 | 2,25 | 2,26 | 4.042.400 | 2002-03-12 | 00:00:00 | 2,27 | 2,27 | 2,25 | 2,27 | 2.185.100 | 2002-03-13 | 00:00:00 | 2,26 | 2,29 | 2,26 | 2,28 | 3.125.300 | 2002-03-14 | 00:00:00 | 2,28 | 2,32 | 2,28 | 2,30 | 5.761.300 | 2002-03-15 | 00:00:00 | 2,30 | 2,33 | 2,30 | 2,32 | 6.907.400 | 2002-03-18 | 00:00:00 | 2,34 | 2,36 | 2,32 | 2,36 | 7.467.300 | 2002-03-19 | 00:00:00 | 2,34 | 2,36 | 2,26 | 2,26 | 14.250.400 | 2002-03-20 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,29 | 20.000 | 2002-03-21 | 00:00:00 | 2,28 | 2,30 | 2,28 | 2,30 | 24.400 | 2002-03-22 | 00:00:00 | 2,30 | 2,32 | 2,30 | 2,30 | 14.503.400 | 2002-03-25 | 00:00:00 | 2,30 | 2,32 | 2,29 | 2,31 | 3.155.300 | 2002-03-26 | 00:00:00 | 2,31 | 2,32 | 2,29 | 2,30 | 1.608.100 | 2002-03-27 | 00:00:00 | 2,29 | 2,31 | 2,29 | 2,30 | 13.930.500 | 2002-03-28 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,30 | 0 | 2002-04-02 | 00:00:00 | 2,30 | 2,31 | 2,28 | 2,30 | 6.070.500 | 2002-04-03 | 00:00:00 | 2,30 | 2,33 | 2,29 | 2,31 | 5.626.900 | 2002-04-04 | 00:00:00 | 2,31 | 2,33 | 2,30 | 2,32 | 4.474.400 | 2002-04-05 | 00:00:00 | 2,33 | 2,35 | 2,31 | 2,31 | 7.678.700 | 2002-04-08 | 00:00:00 | 2,31 | 2,33 | 2,30 | 2,30 | 14.500 | 2002-04-09 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,30 | 3.900.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|