(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-28 | 00:00:00 | 3,75 | 3,75 | 3,71 | 3,75 | 703.900 | | 2000-05-02 | 00:00:00 | 3,76 | 3,77 | 3,71 | 3,74 | 307.700 | | 2000-05-03 | 00:00:00 | 3,72 | 3,74 | 3,66 | 3,68 | 476.200 | | 2000-05-04 | 00:00:00 | 3,68 | 3,70 | 3,66 | 3,69 | 217.500 | | 2000-05-05 | 00:00:00 | 3,66 | 3,70 | 3,66 | 3,67 | 309.400 | | 2000-05-08 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,70 | 473.400 | | 2000-05-09 | 00:00:00 | 3,71 | 3,74 | 3,68 | 3,70 | 0 | | 2000-05-10 | 00:00:00 | 3,67 | 3,71 | 3,62 | 3,65 | 582.600 | | 2000-05-11 | 00:00:00 | 3,62 | 3,70 | 3,62 | 3,66 | 494.000 | | 2000-05-12 | 00:00:00 | 3,67 | 3,70 | 3,65 | 3,67 | 285.800 | | 2000-05-15 | 00:00:00 | 3,66 | 3,71 | 3,66 | 3,69 | 333.700 | | 2000-05-16 | 00:00:00 | 3,68 | 3,70 | 3,68 | 3,70 | 179.700 | | 2000-05-17 | 00:00:00 | 3,69 | 3,71 | 3,68 | 3,70 | 286.700 | | 2000-05-18 | 00:00:00 | 3,69 | 3,73 | 3,69 | 3,71 | 483.200 | | 2000-05-19 | 00:00:00 | 3,74 | 3,77 | 3,73 | 3,73 | 1.281.100 | | 2000-05-22 | 00:00:00 | 3,73 | 3,74 | 3,69 | 3,70 | 305.200 | | 2000-05-23 | 00:00:00 | 3,71 | 3,74 | 3,70 | 3,74 | 1.019.000 | | 2000-05-24 | 00:00:00 | 3,73 | 3,73 | 3,69 | 3,72 | 4.614.500 | | 2000-05-25 | 00:00:00 | 3,72 | 3,73 | 3,71 | 3,73 | 5.103.800 | | 2000-05-26 | 00:00:00 | 3,56 | 3,63 | 3,56 | 3,60 | 323.200 | | 2000-05-29 | 00:00:00 | 3,59 | 3,61 | 3,58 | 3,60 | 3.566.900 | | 2000-05-30 | 00:00:00 | 3,60 | 3,61 | 3,59 | 3,60 | 3.658.800 | | 2000-05-31 | 00:00:00 | 3,58 | 3,60 | 3,54 | 3,58 | 1.811.500 | | 2000-06-01 | 00:00:00 | 3,57 | 3,58 | 3,55 | 3,58 | 557.000 | | 2000-06-02 | 00:00:00 | 3,55 | 3,58 | 3,54 | 3,56 | 513.700 | | 2000-06-05 | 00:00:00 | 3,55 | 3,57 | 3,54 | 3,56 | 360.800 | | 2000-06-06 | 00:00:00 | 3,55 | 3,61 | 3,55 | 3,57 | 576.100 | | 2000-06-07 | 00:00:00 | 3,56 | 3,57 | 3,52 | 3,54 | 420.600 | | 2000-06-08 | 00:00:00 | 3,54 | 3,55 | 3,52 | 3,52 | 467.600 | | 2000-06-09 | 00:00:00 | 3,52 | 3,61 | 3,52 | 3,60 | 678.600 | | 2000-06-12 | 00:00:00 | 3,57 | 3,61 | 3,57 | 3,60 | 328.600 | | 2000-06-13 | 00:00:00 | 3,59 | 3,62 | 3,59 | 3,62 | 177.400 | | 2000-06-14 | 00:00:00 | 3,63 | 3,67 | 3,62 | 3,65 | 880.100 | | 2000-06-15 | 00:00:00 | 3,67 | 3,70 | 3,65 | 3,66 | 973.000 | | 2000-06-16 | 00:00:00 | 3,65 | 3,75 | 3,64 | 3,75 | 1.204.700 | | 2000-06-19 | 00:00:00 | 3,71 | 3,75 | 3,67 | 3,68 | 0 | | 2000-06-20 | 00:00:00 | 3,69 | 3,71 | 3,65 | 3,66 | 430.600 | | 2000-06-21 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,65 | 842.800 | | 2000-06-22 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,65 | 0 | | 2000-06-23 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,56 | 3.353.000 | | 2000-06-26 | 00:00:00 | 3,59 | 3,59 | 3,51 | 3,51 | 284.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
