(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 | 2000-02-28 | 00:00:00 | 3,82 | 3,99 | 3,79 | 3,99 | 3.671.300 | 2000-02-29 | 00:00:00 | 4,03 | 4,05 | 3,94 | 3,98 | 2.433.700 | 2000-03-01 | 00:00:00 | 3,98 | 3,98 | 3,83 | 3,85 | 1.945.500 | 2000-03-02 | 00:00:00 | 3,80 | 3,88 | 3,73 | 3,85 | 1.327.900 | 2000-03-03 | 00:00:00 | 3,80 | 3,86 | 3,80 | 3,86 | 1.117.100 | 2000-03-06 | 00:00:00 | 3,85 | 3,86 | 3,83 | 3,84 | 498.000 | 2000-03-08 | 00:00:00 | 3,81 | 3,82 | 3,74 | 3,77 | 1.463.700 | 2000-03-09 | 00:00:00 | 3,74 | 3,78 | 3,66 | 3,76 | 2.187.500 | 2000-03-10 | 00:00:00 | 3,78 | 3,80 | 3,75 | 3,77 | 2.123.800 | 2000-03-13 | 00:00:00 | 3,75 | 3,75 | 3,66 | 3,73 | 0 | 2000-03-14 | 00:00:00 | 3,72 | 3,84 | 3,72 | 3,80 | 1.216.200 | 2000-03-15 | 00:00:00 | 3,77 | 3,88 | 3,75 | 3,80 | 1.838.400 | 2000-03-16 | 00:00:00 | 3,87 | 3,87 | 3,79 | 3,79 | 849.200 | 2000-03-17 | 00:00:00 | 3,84 | 3,85 | 3,72 | 3,76 | 1.004.400 | 2000-03-20 | 00:00:00 | 3,75 | 3,79 | 3,67 | 3,73 | 600.800 | 2000-03-21 | 00:00:00 | 3,69 | 3,78 | 3,66 | 3,76 | 1.024.000 | 2000-03-22 | 00:00:00 | 3,78 | 3,78 | 3,72 | 3,74 | 746.000 | 2000-03-23 | 00:00:00 | 3,75 | 3,81 | 3,71 | 3,75 | 1.515.400 | 2000-03-24 | 00:00:00 | 3,78 | 3,85 | 3,77 | 3,80 | 1.601.200 | 2000-03-27 | 00:00:00 | 3,79 | 3,89 | 3,79 | 3,87 | 1.678.700 | 2000-03-28 | 00:00:00 | 3,87 | 3,92 | 3,83 | 3,84 | 6.293.700 | 2000-03-29 | 00:00:00 | 3,84 | 3,85 | 3,81 | 3,83 | 639.500 | 2000-03-30 | 00:00:00 | 3,82 | 3,82 | 3,76 | 3,77 | 634.500 | 2000-03-31 | 00:00:00 | 3,74 | 3,79 | 3,73 | 3,75 | 812.800 | 2000-04-03 | 00:00:00 | 3,75 | 3,76 | 3,73 | 3,75 | 643.300 | 2000-04-04 | 00:00:00 | 3,73 | 3,76 | 3,68 | 3,71 | 1.242.300 | 2000-04-05 | 00:00:00 | 3,69 | 3,72 | 3,59 | 3,71 | 1.660.600 | 2000-04-06 | 00:00:00 | 3,76 | 3,81 | 3,76 | 3,78 | 975.400 | 2000-04-07 | 00:00:00 | 3,80 | 3,81 | 3,75 | 3,79 | 1.270.800 | 2000-04-10 | 00:00:00 | 3,80 | 3,80 | 3,66 | 3,73 | 1.243.800 | 2000-04-11 | 00:00:00 | 3,65 | 3,71 | 3,62 | 3,65 | 1.771.100 | 2000-04-12 | 00:00:00 | 3,67 | 3,68 | 3,58 | 3,64 | 1.676.300 | 2000-04-13 | 00:00:00 | 3,66 | 3,66 | 3,58 | 3,63 | 1.014.800 | 2000-04-14 | 00:00:00 | 3,62 | 3,64 | 3,55 | 3,55 | 890.400 | 2000-04-17 | 00:00:00 | 3,44 | 3,60 | 3,41 | 3,55 | 847.400 | 2000-04-18 | 00:00:00 | 3,57 | 3,63 | 3,54 | 3,61 | 563.800 | 2000-04-19 | 00:00:00 | 3,61 | 3,65 | 3,57 | 3,59 | 416.100 | 2000-04-20 | 00:00:00 | 3,57 | 3,63 | 3,57 | 3,59 | 127.100 | 2000-04-26 | 00:00:00 | 3,63 | 3,70 | 3,61 | 3,68 | 720.000 | 2000-04-27 | 00:00:00 | 3,75 | 3,75 | 3,61 | 3,68 | 837.300 | 2000-04-28 | 00:00:00 | 3,75 | 3,75 | 3,71 | 3,75 | 703.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|