(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 | | 2000-06-26 | 00:00:00 | 3,59 | 3,59 | 3,51 | 3,51 | 284.500 | | 2000-06-27 | 00:00:00 | 3,51 | 3,52 | 3,50 | 3,52 | 213.900 | | 2000-06-28 | 00:00:00 | 3,51 | 3,55 | 3,50 | 3,51 | 347.800 | | 2000-06-29 | 00:00:00 | 3,52 | 3,55 | 3,48 | 3,48 | 327.700 | | 2000-06-30 | 00:00:00 | 3,48 | 3,65 | 3,48 | 3,65 | 600.100 | | 2000-07-03 | 00:00:00 | 3,48 | 3,59 | 3,48 | 3,55 | 312.900 | | 2000-07-04 | 00:00:00 | 3,55 | 3,56 | 3,53 | 3,54 | 119.300 | | 2000-07-05 | 00:00:00 | 3,53 | 3,54 | 3,51 | 3,51 | 435.200 | | 2000-07-06 | 00:00:00 | 3,51 | 3,53 | 3,51 | 3,51 | 178.400 | | 2000-07-07 | 00:00:00 | 3,55 | 3,55 | 3,17 | 3,17 | 0 | | 2000-07-10 | 00:00:00 | 3,46 | 3,49 | 3,42 | 3,45 | 650.900 | | 2000-07-11 | 00:00:00 | 3,46 | 3,46 | 3,39 | 3,41 | 269.500 | | 2000-07-12 | 00:00:00 | 3,42 | 3,46 | 3,41 | 3,44 | 315.500 | | 2000-07-13 | 00:00:00 | 3,46 | 3,50 | 3,44 | 3,44 | 392.100 | | 2000-07-14 | 00:00:00 | 3,46 | 3,48 | 3,43 | 3,45 | 396.200 | | 2000-07-17 | 00:00:00 | 3,49 | 3,54 | 3,45 | 3,50 | 1.472.600 | | 2000-07-18 | 00:00:00 | 3,51 | 3,52 | 3,45 | 3,46 | 2.304.100 | | 2000-07-19 | 00:00:00 | 3,46 | 3,48 | 3,43 | 3,46 | 2.580.500 | | 2000-07-20 | 00:00:00 | 3,46 | 3,46 | 3,43 | 3,45 | 885.800 | | 2000-07-21 | 00:00:00 | 3,45 | 3,46 | 3,43 | 3,46 | 2.468.300 | | 2000-07-24 | 00:00:00 | 3,46 | 3,48 | 3,43 | 3,45 | 0 | | 2000-07-25 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,41 | 1.747.400 | | 2000-07-26 | 00:00:00 | 3,39 | 3,41 | 3,37 | 3,39 | 1.436.000 | | 2000-07-27 | 00:00:00 | 3,39 | 3,47 | 3,37 | 3,44 | 0 | | 2000-07-28 | 00:00:00 | 3,50 | 3,54 | 3,47 | 3,51 | 3.201.100 | | 2000-07-31 | 00:00:00 | 3,51 | 3,53 | 3,49 | 3,50 | 2.828.200 | | 2000-08-01 | 00:00:00 | 3,51 | 3,52 | 3,49 | 3,51 | 994.300 | | 2000-08-02 | 00:00:00 | 3,50 | 3,52 | 3,48 | 3,51 | 2.009.800 | | 2000-08-03 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,50 | 991.500 | | 2000-08-04 | 00:00:00 | 3,51 | 3,51 | 3,49 | 3,49 | 1.409.400 | | 2000-08-07 | 00:00:00 | 3,50 | 3,51 | 3,49 | 3,50 | 803.900 | | 2000-08-08 | 00:00:00 | 3,51 | 3,51 | 3,47 | 3,47 | 994.000 | | 2000-08-09 | 00:00:00 | 3,48 | 3,50 | 3,47 | 3,48 | 1.300.700 | | 2000-08-10 | 00:00:00 | 3,48 | 3,49 | 3,47 | 3,47 | 1.170.100 | | 2000-08-11 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,44 | 1.843.600 | | 2000-08-14 | 00:00:00 | 3,46 | 3,48 | 3,44 | 3,48 | 671.500 | | 2000-08-16 | 00:00:00 | 3,48 | 3,49 | 3,44 | 3,44 | 1.123.400 | | 2000-08-17 | 00:00:00 | 3,44 | 3,46 | 3,39 | 3,39 | 2.918.700 | | 2000-08-18 | 00:00:00 | 3,39 | 3,41 | 3,36 | 3,37 | 1.666.100 | | 2000-08-21 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,39 | 145.300 | | 2000-08-22 | 00:00:00 | 3,39 | 3,41 | 3,37 | 3,38 | 817.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
