(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-02 | 00:00:00 | 1,46 | 1,48 | 1,44 | 1,46 | 2.037.700 | | 2002-10-03 | 00:00:00 | 1,45 | 1,50 | 1,44 | 1,49 | 500 | | 2002-10-04 | 00:00:00 | 1,50 | 1,51 | 1,46 | 1,48 | 2.695.500 | | 2002-10-07 | 00:00:00 | 1,46 | 1,51 | 1,45 | 1,50 | 2.049.500 | | 2002-10-08 | 00:00:00 | 1,49 | 1,56 | 1,49 | 1,53 | 5.034.500 | | 2002-10-09 | 00:00:00 | 1,54 | 1,55 | 1,50 | 1,51 | 4.901.000 | | 2002-10-10 | 00:00:00 | 1,50 | 1,51 | 1,45 | 1,47 | 3.851.900 | | 2002-10-11 | 00:00:00 | 1,49 | 1,53 | 1,48 | 1,53 | 3.076.400 | | 2002-10-14 | 00:00:00 | 1,52 | 1,52 | 1,49 | 1,51 | 7.400 | | 2002-10-15 | 00:00:00 | 1,51 | 1,53 | 1,50 | 1,51 | 2.486.900 | | 2002-10-16 | 00:00:00 | 1,51 | 1,54 | 1,50 | 1,52 | 2.622.500 | | 2002-10-17 | 00:00:00 | 1,52 | 1,54 | 1,50 | 1,50 | 7.500 | | 2002-10-18 | 00:00:00 | 1,51 | 1,54 | 1,50 | 1,50 | 4.999.400 | | 2002-10-21 | 00:00:00 | 1,50 | 1,51 | 1,46 | 1,46 | 3.066.800 | | 2002-10-22 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,46 | 2.102.200 | | 2002-10-23 | 00:00:00 | 1,46 | 1,51 | 1,45 | 1,50 | 500 | | 2002-10-24 | 00:00:00 | 1,49 | 1,53 | 1,49 | 1,49 | 13.000 | | 2002-10-25 | 00:00:00 | 1,49 | 1,52 | 1,48 | 1,50 | 2.784.300 | | 2002-10-28 | 00:00:00 | 1,50 | 1,52 | 1,50 | 1,50 | 2.896.000 | | 2002-10-29 | 00:00:00 | 1,50 | 1,51 | 1,47 | 1,47 | 2.498.300 | | 2002-10-30 | 00:00:00 | 1,47 | 1,49 | 1,47 | 1,48 | 3.393.700 | | 2002-10-31 | 00:00:00 | 1,47 | 1,49 | 1,45 | 1,48 | 8.650.100 | | 2002-11-04 | 00:00:00 | 1,47 | 1,61 | 1,46 | 1,61 | 26.200 | | 2002-11-05 | 00:00:00 | 1,61 | 1,64 | 1,54 | 1,62 | 9.751.900 | | 2002-11-06 | 00:00:00 | 1,63 | 1,64 | 1,57 | 1,59 | 3.300 | | 2002-11-07 | 00:00:00 | 1,59 | 1,60 | 1,56 | 1,57 | 4.023.700 | | 2002-11-08 | 00:00:00 | 1,56 | 1,58 | 1,56 | 1,58 | 40.000 | | 2002-11-11 | 00:00:00 | 1,57 | 1,57 | 1,55 | 1,57 | 2.522.500 | | 2002-11-12 | 00:00:00 | 1,57 | 1,59 | 1,56 | 1,58 | 0 | | 2002-11-13 | 00:00:00 | 1,57 | 1,58 | 1,56 | 1,56 | 2.422.900 | | 2002-11-14 | 00:00:00 | 1,57 | 1,60 | 1,57 | 1,60 | 4.979.900 | | 2002-11-15 | 00:00:00 | 1,61 | 1,65 | 1,60 | 1,64 | 53.000 | | 2002-11-18 | 00:00:00 | 1,63 | 1,65 | 1,59 | 1,60 | 3.000 | | 2002-11-19 | 00:00:00 | 1,60 | 1,61 | 1,58 | 1,61 | 4.732.100 | | 2002-11-20 | 00:00:00 | 1,63 | 1,64 | 1,59 | 1,60 | 3.306.800 | | 2002-11-21 | 00:00:00 | 1,60 | 1,61 | 1,56 | 1,56 | 15.000 | | 2002-11-22 | 00:00:00 | 1,57 | 1,58 | 1,56 | 1,57 | 2.742.600 | | 2002-11-25 | 00:00:00 | 1,57 | 1,60 | 1,57 | 1,60 | 51.800 | | 2002-11-26 | 00:00:00 | 1,59 | 1,60 | 1,57 | 1,58 | 3.304.400 | | 2002-11-27 | 00:00:00 | 1,57 | 1,61 | 1,57 | 1,61 | 21.200 | | 2002-11-28 | 00:00:00 | 1,61 | 1,62 | 1,59 | 1,61 | 31.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
