(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-27 | 00:00:00 | 2,13 | 2,17 | 2,12 | 2,17 | 11.410.300 | | 2005-07-28 | 00:00:00 | 2,17 | 2,17 | 2,15 | 2,17 | 4.750.400 | | 2005-07-29 | 00:00:00 | 2,17 | 2,21 | 2,16 | 2,20 | 13.417.700 | | 2005-08-01 | 00:00:00 | 2,20 | 2,21 | 2,17 | 2,18 | 5.473.100 | | 2005-08-02 | 00:00:00 | 2,17 | 2,18 | 2,16 | 2,17 | 5.439.200 | | 2005-08-03 | 00:00:00 | 2,18 | 2,21 | 2,17 | 2,21 | 8.887.600 | | 2005-08-04 | 00:00:00 | 2,20 | 2,23 | 2,19 | 2,23 | 19.805.200 | | 2005-08-05 | 00:00:00 | 2,22 | 2,26 | 2,21 | 2,24 | 13.327.800 | | 2005-08-08 | 00:00:00 | 2,24 | 2,25 | 2,21 | 2,23 | 5.121.600 | | 2005-08-09 | 00:00:00 | 2,22 | 2,22 | 2,20 | 2,20 | 8.229.000 | | 2005-08-10 | 00:00:00 | 2,20 | 2,22 | 2,19 | 2,21 | 9.301.300 | | 2005-08-11 | 00:00:00 | 2,20 | 2,22 | 2,20 | 2,20 | 6.626.300 | | 2005-08-12 | 00:00:00 | 2,21 | 2,23 | 2,20 | 2,22 | 4.618.900 | | 2005-08-15 | 00:00:00 | 2,22 | 2,22 | 2,21 | 2,21 | 2.300.600 | | 2005-08-16 | 00:00:00 | 2,21 | 2,22 | 2,21 | 2,22 | 2.934.900 | | 2005-08-17 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,22 | 4.405.500 | | 2005-08-18 | 00:00:00 | 2,23 | 2,23 | 2,21 | 2,21 | 6.000.500 | | 2005-08-19 | 00:00:00 | 2,22 | 2,23 | 2,21 | 2,23 | 5.103.600 | | 2005-08-22 | 00:00:00 | 2,23 | 2,25 | 2,23 | 2,24 | 4.240.500 | | 2005-08-23 | 00:00:00 | 2,23 | 2,24 | 2,22 | 2,23 | 7.232.000 | | 2005-08-24 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,24 | 11.179.800 | | 2005-08-25 | 00:00:00 | 2,24 | 2,25 | 2,22 | 2,24 | 10.299.900 | | 2005-08-26 | 00:00:00 | 2,24 | 2,26 | 2,24 | 2,25 | 9.787.800 | | 2005-08-29 | 00:00:00 | 2,25 | 2,26 | 2,24 | 2,25 | 4.043.000 | | 2005-08-30 | 00:00:00 | 2,25 | 2,27 | 2,25 | 2,26 | 13.031.100 | | 2005-08-31 | 00:00:00 | 2,27 | 2,29 | 2,26 | 2,28 | 16.521.400 | | 2005-09-01 | 00:00:00 | 2,28 | 2,29 | 2,27 | 2,28 | 8.473.800 | | 2005-09-02 | 00:00:00 | 2,28 | 2,28 | 2,26 | 2,26 | 6.227.400 | | 2005-09-05 | 00:00:00 | 2,26 | 2,30 | 2,26 | 2,29 | 9.708.400 | | 2005-09-06 | 00:00:00 | 2,30 | 2,34 | 2,30 | 2,32 | 27.455.200 | | 2005-09-07 | 00:00:00 | 2,31 | 2,32 | 2,30 | 2,32 | 11.499.100 | | 2005-09-08 | 00:00:00 | 2,31 | 2,32 | 2,29 | 2,31 | 10.694.200 | | 2005-09-09 | 00:00:00 | 2,31 | 2,32 | 2,30 | 2,30 | 3.109.900 | | 2005-09-12 | 00:00:00 | 2,31 | 2,32 | 2,30 | 2,30 | 3.451.000 | | 2005-09-13 | 00:00:00 | 2,30 | 2,33 | 2,30 | 2,33 | 12.231.100 | | 2005-09-14 | 00:00:00 | 2,32 | 2,33 | 2,30 | 2,32 | 4.761.800 | | 2005-09-15 | 00:00:00 | 2,31 | 2,32 | 2,30 | 2,31 | 6.888.600 | | 2005-09-16 | 00:00:00 | 2,30 | 2,32 | 2,30 | 2,32 | 4.393.300 | | 2005-09-19 | 00:00:00 | 2,31 | 2,32 | 2,30 | 2,32 | 3.307.300 | | 2005-09-20 | 00:00:00 | 2,32 | 2,34 | 2,31 | 2,34 | 12.442.100 | | 2005-09-21 | 00:00:00 | 2,34 | 2,34 | 2,30 | 2,32 | 12.679.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
