(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-19 | 00:00:00 | 3,26 | 3,26 | 3,10 | 3,10 | 10.679.700 | | 2000-10-20 | 00:00:00 | 3,12 | 3,17 | 3,02 | 3,02 | 20.197.000 | | 2000-10-23 | 00:00:00 | 3,07 | 3,12 | 3,06 | 3,08 | 16.282.500 | | 2000-10-24 | 00:00:00 | 3,08 | 3,12 | 3,06 | 3,12 | 15.349.900 | | 2000-10-25 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,18 | 8.588.900 | | 2000-10-26 | 00:00:00 | 3,17 | 3,21 | 3,16 | 3,16 | 9.265.400 | | 2000-10-27 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,16 | 5.606.000 | | 2000-10-30 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,11 | 7.550.400 | | 2000-10-31 | 00:00:00 | 3,12 | 3,13 | 3,07 | 3,07 | 0 | | 2000-11-02 | 00:00:00 | 3,09 | 3,14 | 3,05 | 3,05 | 8.540.100 | | 2000-11-03 | 00:00:00 | 3,05 | 3,08 | 3,05 | 3,07 | 5.599.600 | | 2000-11-06 | 00:00:00 | 3,07 | 3,11 | 3,06 | 3,10 | 4.840.700 | | 2000-11-07 | 00:00:00 | 3,11 | 3,16 | 3,10 | 3,10 | 7.727.300 | | 2000-11-08 | 00:00:00 | 3,11 | 3,13 | 3,10 | 3,11 | 3.831.100 | | 2000-11-09 | 00:00:00 | 3,09 | 3,14 | 3,09 | 3,13 | 2.141.600 | | 2000-11-10 | 00:00:00 | 3,11 | 3,13 | 3,10 | 3,11 | 3.268.300 | | 2000-11-13 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,06 | 5.574.000 | | 2000-11-14 | 00:00:00 | 3,07 | 3,11 | 3,05 | 3,10 | 6.957.500 | | 2000-11-15 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,08 | 3.797.500 | | 2000-11-16 | 00:00:00 | 3,09 | 3,12 | 3,08 | 3,10 | 2.570.000 | | 2000-11-17 | 00:00:00 | 3,10 | 3,11 | 3,09 | 3,10 | 3.436.800 | | 2000-11-20 | 00:00:00 | 3,10 | 3,13 | 3,09 | 3,11 | 5.188.800 | | 2000-11-21 | 00:00:00 | 3,12 | 3,25 | 3,09 | 3,25 | 11.070.600 | | 2000-11-22 | 00:00:00 | 3,26 | 3,31 | 3,20 | 3,29 | 8.689.500 | | 2000-11-23 | 00:00:00 | 3,31 | 3,36 | 3,26 | 3,26 | 10.537.800 | | 2000-11-24 | 00:00:00 | 3,31 | 3,31 | 3,24 | 3,25 | 4.086.100 | | 2000-11-27 | 00:00:00 | 3,29 | 3,32 | 3,22 | 3,22 | 7.454.900 | | 2000-11-28 | 00:00:00 | 3,26 | 3,32 | 3,24 | 3,32 | 12.786.200 | | 2000-11-29 | 00:00:00 | 3,28 | 3,35 | 3,26 | 3,27 | 11.533.800 | | 2000-11-30 | 00:00:00 | 3,28 | 3,31 | 3,24 | 3,28 | 11.153.900 | | 2000-12-04 | 00:00:00 | 3,32 | 3,32 | 3,25 | 3,32 | 7.759.200 | | 2000-12-05 | 00:00:00 | 3,31 | 3,33 | 3,29 | 3,29 | 5.569.800 | | 2000-12-06 | 00:00:00 | 3,32 | 3,32 | 3,28 | 3,29 | 2.759.800 | | 2000-12-07 | 00:00:00 | 3,27 | 3,31 | 3,26 | 3,27 | 3.668.100 | | 2000-12-11 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,26 | 8.188.500 | | 2000-12-12 | 00:00:00 | 3,25 | 3,26 | 3,17 | 3,19 | 5.567.600 | | 2000-12-13 | 00:00:00 | 3,21 | 3,24 | 3,20 | 3,21 | 3.568.800 | | 2000-12-14 | 00:00:00 | 3,20 | 3,22 | 3,17 | 3,22 | 4.624.700 | | 2000-12-15 | 00:00:00 | 3,19 | 3,26 | 3,18 | 3,19 | 7.417.300 | | 2000-12-18 | 00:00:00 | 3,22 | 3,23 | 3,18 | 3,21 | 2.598.500 | | 2000-12-19 | 00:00:00 | 3,22 | 3,30 | 3,21 | 3,30 | 7.758.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
