(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 | | 2002-04-09 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,30 | 3.900.300 | | 2002-04-10 | 00:00:00 | 2,30 | 2,30 | 2,28 | 2,29 | 2.057.900 | | 2002-04-11 | 00:00:00 | 2,30 | 2,31 | 2,28 | 2,28 | 9.954.400 | | 2002-04-12 | 00:00:00 | 2,28 | 2,28 | 2,26 | 2,26 | 1.804.200 | | 2002-04-15 | 00:00:00 | 2,28 | 2,28 | 2,26 | 2,27 | 1.318.800 | | 2002-04-16 | 00:00:00 | 2,27 | 2,29 | 2,26 | 2,27 | 6.592.100 | | 2002-04-17 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,24 | 10.787.200 | | 2002-04-18 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,25 | 10.284.100 | | 2002-04-19 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,22 | 5.661.700 | | 2002-04-22 | 00:00:00 | 2,23 | 2,26 | 2,22 | 2,26 | 3.234.000 | | 2002-04-23 | 00:00:00 | 2,26 | 2,26 | 2,20 | 2,21 | 5.039.300 | | 2002-04-24 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,21 | 100 | | 2002-04-26 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,23 | 200 | | 2002-04-29 | 00:00:00 | 2,23 | 2,23 | 2,20 | 2,20 | 200 | | 2002-04-30 | 00:00:00 | 2,20 | 2,22 | 2,20 | 2,20 | 7.785.000 | | 2002-05-02 | 00:00:00 | 2,22 | 2,26 | 2,16 | 2,16 | 37.000 | | 2002-05-03 | 00:00:00 | 2,18 | 2,19 | 2,15 | 2,17 | 700 | | 2002-05-06 | 00:00:00 | 2,16 | 2,17 | 2,14 | 2,14 | 1.344.500 | | 2002-05-07 | 00:00:00 | 2,15 | 2,17 | 2,14 | 2,15 | 5.579.900 | | 2002-05-08 | 00:00:00 | 2,15 | 2,23 | 2,14 | 2,21 | 800 | | 2002-05-09 | 00:00:00 | 2,23 | 2,23 | 2,18 | 2,19 | 6.515.500 | | 2002-05-10 | 00:00:00 | 2,19 | 2,21 | 2,17 | 2,21 | 6.199.800 | | 2002-05-13 | 00:00:00 | 2,21 | 2,22 | 2,19 | 2,20 | 7.800 | | 2002-05-14 | 00:00:00 | 2,21 | 2,22 | 2,19 | 2,21 | 2.356.200 | | 2002-05-15 | 00:00:00 | 2,20 | 2,21 | 2,20 | 2,21 | 2.099.300 | | 2002-05-16 | 00:00:00 | 2,21 | 2,22 | 2,20 | 2,21 | 500 | | 2002-05-17 | 00:00:00 | 2,21 | 2,23 | 2,20 | 2,22 | 5.018.500 | | 2002-05-20 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,21 | 1.475.300 | | 2002-05-21 | 00:00:00 | 2,21 | 2,25 | 2,20 | 2,25 | 6.200 | | 2002-05-22 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,23 | 2.540.800 | | 2002-05-23 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,23 | 2.064.400 | | 2002-05-24 | 00:00:00 | 2,22 | 2,23 | 2,21 | 2,22 | 1.535.400 | | 2002-05-27 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,22 | 1.300 | | 2002-05-28 | 00:00:00 | 2,21 | 2,23 | 2,20 | 2,21 | 2.993.700 | | 2002-05-29 | 00:00:00 | 2,21 | 2,22 | 2,19 | 2,20 | 69.600 | | 2002-05-31 | 00:00:00 | 2,20 | 2,22 | 2,17 | 2,18 | 70.100 | | 2002-06-03 | 00:00:00 | 2,10 | 2,12 | 2,08 | 2,11 | 2.568.100 | | 2002-06-04 | 00:00:00 | 2,11 | 2,11 | 2,07 | 2,08 | 5.646.500 | | 2002-06-05 | 00:00:00 | 2,09 | 2,12 | 2,08 | 2,11 | 13.998.500 | | 2002-06-06 | 00:00:00 | 2,11 | 2,13 | 2,06 | 2,07 | 14.735.900 | | 2002-06-07 | 00:00:00 | 2,06 | 2,09 | 2,03 | 2,09 | 16.019.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
