(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-22 | 00:00:00 | 3,39 | 3,41 | 3,37 | 3,38 | 817.200 | | 2000-08-23 | 00:00:00 | 3,40 | 3,40 | 3,34 | 3,38 | 16.538.100 | | 2000-08-24 | 00:00:00 | 3,37 | 3,46 | 3,37 | 3,43 | 2.267.300 | | 2000-08-25 | 00:00:00 | 3,44 | 3,48 | 3,43 | 3,43 | 841.000 | | 2000-08-28 | 00:00:00 | 3,46 | 3,47 | 3,44 | 3,46 | 665.700 | | 2000-08-29 | 00:00:00 | 3,45 | 3,48 | 3,44 | 3,45 | 1.523.400 | | 2000-08-30 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,44 | 985.900 | | 2000-08-31 | 00:00:00 | 3,45 | 3,51 | 3,44 | 3,51 | 2.696.100 | | 2000-09-01 | 00:00:00 | 3,51 | 3,53 | 3,51 | 3,51 | 1.811.000 | | 2000-09-04 | 00:00:00 | 3,53 | 3,55 | 3,52 | 3,54 | 1.686.900 | | 2000-09-05 | 00:00:00 | 3,54 | 3,54 | 3,51 | 3,51 | 1.170.000 | | 2000-09-06 | 00:00:00 | 3,51 | 3,52 | 3,45 | 3,45 | 1.763.800 | | 2000-09-07 | 00:00:00 | 3,47 | 3,51 | 3,45 | 3,50 | 2.275.900 | | 2000-09-08 | 00:00:00 | 3,49 | 3,54 | 3,49 | 3,53 | 2.484.600 | | 2000-09-11 | 00:00:00 | 3,53 | 3,57 | 3,52 | 3,56 | 1.856.800 | | 2000-09-12 | 00:00:00 | 3,55 | 3,58 | 3,55 | 3,56 | 2.179.400 | | 2000-09-13 | 00:00:00 | 3,57 | 3,64 | 3,56 | 3,62 | 3.244.300 | | 2000-09-14 | 00:00:00 | 3,64 | 3,72 | 3,63 | 3,72 | 3.846.100 | | 2000-09-15 | 00:00:00 | 3,72 | 3,73 | 3,65 | 3,66 | 3.271.600 | | 2000-09-18 | 00:00:00 | 3,65 | 3,67 | 3,60 | 3,64 | 2.205.800 | | 2000-09-19 | 00:00:00 | 3,63 | 3,64 | 3,61 | 3,64 | 1.283.600 | | 2000-09-20 | 00:00:00 | 3,64 | 3,64 | 3,57 | 3,57 | 2.009.500 | | 2000-09-21 | 00:00:00 | 3,57 | 3,61 | 3,51 | 3,53 | 1.819.100 | | 2000-09-22 | 00:00:00 | 3,51 | 3,60 | 3,47 | 3,60 | 2.513.700 | | 2000-09-25 | 00:00:00 | 3,64 | 3,65 | 3,60 | 3,61 | 1.332.400 | | 2000-09-26 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,56 | 1.414.000 | | 2000-09-28 | 00:00:00 | 3,47 | 3,51 | 3,44 | 3,45 | 3.896.400 | | 2000-09-29 | 00:00:00 | 3,47 | 3,50 | 3,43 | 3,44 | 3.642.800 | | 2000-10-02 | 00:00:00 | 3,47 | 3,50 | 3,46 | 3,49 | 1.278.700 | | 2000-10-03 | 00:00:00 | 3,50 | 3,52 | 3,49 | 3,49 | 1.297.800 | | 2000-10-04 | 00:00:00 | 3,51 | 3,52 | 3,50 | 3,52 | 1.657.300 | | 2000-10-06 | 00:00:00 | 3,52 | 3,56 | 3,48 | 3,51 | 1.902.600 | | 2000-10-09 | 00:00:00 | 3,47 | 3,48 | 3,36 | 3,37 | 2.737.500 | | 2000-10-10 | 00:00:00 | 3,41 | 3,42 | 3,34 | 3,36 | 3.751.100 | | 2000-10-11 | 00:00:00 | 3,36 | 3,36 | 3,28 | 3,32 | 2.473.400 | | 2000-10-12 | 00:00:00 | 3,34 | 3,39 | 3,28 | 3,28 | 3.295.000 | | 2000-10-13 | 00:00:00 | 3,26 | 3,31 | 3,22 | 3,31 | 2.468.800 | | 2000-10-16 | 00:00:00 | 3,39 | 3,39 | 3,33 | 3,35 | 1.519.200 | | 2000-10-17 | 00:00:00 | 3,36 | 3,38 | 3,28 | 3,28 | 2.879.300 | | 2000-10-18 | 00:00:00 | 3,29 | 3,32 | 3,13 | 3,23 | 3.746.200 | | 2000-10-19 | 00:00:00 | 3,26 | 3,26 | 3,10 | 3,10 | 10.679.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
