(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-19 | 00:00:00 | 3,22 | 3,30 | 3,21 | 3,30 | 7.758.700 | 2000-12-20 | 00:00:00 | 3,25 | 3,28 | 3,16 | 3,22 | 8.057.200 | 2000-12-21 | 00:00:00 | 3,24 | 3,30 | 3,21 | 3,30 | 11.781.000 | 2000-12-22 | 00:00:00 | 3,30 | 3,35 | 3,28 | 3,33 | 8.867.300 | 2000-12-27 | 00:00:00 | 3,31 | 3,38 | 3,29 | 3,38 | 7.697.300 | 2000-12-28 | 00:00:00 | 3,37 | 3,53 | 3,35 | 3,46 | 11.492.100 | 2000-12-29 | 00:00:00 | 3,46 | 3,50 | 3,38 | 3,38 | 4.479.900 | 2001-01-02 | 00:00:00 | 3,38 | 3,48 | 3,37 | 3,41 | 3.349.900 | 2001-01-03 | 00:00:00 | 3,41 | 3,50 | 3,40 | 3,46 | 4.250.400 | 2001-01-04 | 00:00:00 | 3,48 | 3,49 | 3,43 | 3,43 | 5.222.100 | 2001-01-05 | 00:00:00 | 3,45 | 3,46 | 3,32 | 3,33 | 5.095.300 | 2001-01-08 | 00:00:00 | 3,38 | 3,38 | 3,24 | 3,26 | 5.890.200 | 2001-01-09 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,26 | 2.178.900 | 2001-01-10 | 00:00:00 | 3,25 | 3,35 | 3,25 | 3,34 | 0 | 2001-01-11 | 00:00:00 | 3,34 | 3,44 | 3,32 | 3,43 | 5.249.500 | 2001-01-12 | 00:00:00 | 3,41 | 3,43 | 3,31 | 3,31 | 8.034.700 | 2001-01-15 | 00:00:00 | 3,31 | 3,36 | 3,30 | 3,36 | 2.919.500 | 2001-01-16 | 00:00:00 | 3,32 | 3,34 | 3,27 | 3,31 | 3.975.600 | 2001-01-17 | 00:00:00 | 3,34 | 3,34 | 3,25 | 3,26 | 8.724.600 | 2001-01-18 | 00:00:00 | 3,28 | 3,28 | 3,19 | 3,21 | 8.597.200 | 2001-01-19 | 00:00:00 | 3,19 | 3,21 | 3,15 | 3,18 | 11.494.600 | 2001-01-22 | 00:00:00 | 3,18 | 3,21 | 3,16 | 3,21 | 5.146.700 | 2001-01-23 | 00:00:00 | 3,21 | 3,26 | 3,18 | 3,25 | 4.610.700 | 2001-01-24 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,19 | 0 | 2001-01-25 | 00:00:00 | 3,12 | 3,28 | 3,10 | 3,26 | 16.959.300 | 2001-01-26 | 00:00:00 | 3,26 | 3,34 | 3,26 | 3,30 | 0 | 2001-01-29 | 00:00:00 | 3,26 | 3,30 | 3,24 | 3,25 | 3.633.000 | 2001-01-30 | 00:00:00 | 3,26 | 3,30 | 3,25 | 3,30 | 8.481.600 | 2001-01-31 | 00:00:00 | 3,29 | 3,31 | 3,27 | 3,27 | 6.534.100 | 2001-02-01 | 00:00:00 | 3,27 | 3,31 | 3,26 | 3,26 | 6.060.400 | 2001-02-02 | 00:00:00 | 3,26 | 3,27 | 3,21 | 3,22 | 8.243.500 | 2001-02-05 | 00:00:00 | 3,22 | 3,24 | 3,16 | 3,18 | 3.990.300 | 2001-02-06 | 00:00:00 | 3,22 | 3,30 | 3,19 | 3,30 | 8.959.800 | 2001-02-07 | 00:00:00 | 3,27 | 3,31 | 3,26 | 3,26 | 6.116.300 | 2001-02-08 | 00:00:00 | 3,28 | 3,30 | 3,21 | 3,22 | 7.070.800 | 2001-02-09 | 00:00:00 | 3,20 | 3,23 | 3,18 | 3,21 | 4.649.300 | 2001-02-12 | 00:00:00 | 3,22 | 3,25 | 3,19 | 3,25 | 3.619.800 | 2001-02-13 | 00:00:00 | 3,25 | 3,25 | 3,21 | 3,23 | 7.520.900 | 2001-02-14 | 00:00:00 | 3,21 | 3,24 | 3,20 | 3,24 | 2.785.600 | 2001-02-15 | 00:00:00 | 3,23 | 3,24 | 3,22 | 3,22 | 1.925.200 | 2001-02-16 | 00:00:00 | 3,22 | 3,23 | 3,15 | 3,15 | 10.076.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|