(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 | 2001-02-16 | 00:00:00 | 3,22 | 3,23 | 3,15 | 3,15 | 10.076.400 | 2001-02-19 | 00:00:00 | 3,16 | 3,17 | 3,10 | 3,10 | 4.997.400 | 2001-02-20 | 00:00:00 | 3,13 | 3,15 | 3,10 | 3,11 | 6.382.000 | 2001-02-21 | 00:00:00 | 3,12 | 3,13 | 3,10 | 3,12 | 5.551.000 | 2001-02-22 | 00:00:00 | 3,12 | 3,13 | 3,04 | 3,05 | 5.983.100 | 2001-02-23 | 00:00:00 | 3,06 | 3,08 | 3,03 | 3,07 | 4.199.100 | 2001-02-26 | 00:00:00 | 3,09 | 3,11 | 3,07 | 3,09 | 1.377.500 | 2001-02-28 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,10 | 4.559.300 | 2001-03-01 | 00:00:00 | 3,09 | 3,10 | 3,04 | 3,04 | 3.413.500 | 2001-03-02 | 00:00:00 | 3,06 | 3,09 | 3,05 | 3,09 | 2.329.500 | 2001-03-05 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,09 | 3.640.700 | 2001-03-06 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,08 | 3.874.400 | 2001-03-07 | 00:00:00 | 3,08 | 3,15 | 3,08 | 3,14 | 3.597.000 | 2001-03-08 | 00:00:00 | 3,13 | 3,17 | 3,09 | 3,09 | 2.818.100 | 2001-03-09 | 00:00:00 | 3,08 | 3,11 | 3,08 | 3,10 | 1.642.000 | 2001-03-12 | 00:00:00 | 3,08 | 3,09 | 3,06 | 3,06 | 1.325.200 | 2001-03-13 | 00:00:00 | 3,07 | 3,09 | 3,06 | 3,08 | 2.318.400 | 2001-03-14 | 00:00:00 | 3,08 | 3,08 | 3,03 | 3,04 | 0 | 2001-03-15 | 00:00:00 | 3,06 | 3,07 | 3,02 | 3,07 | 2.309.600 | 2001-03-16 | 00:00:00 | 3,04 | 3,07 | 3,02 | 3,02 | 2.568.400 | 2001-03-19 | 00:00:00 | 3,03 | 3,04 | 3,01 | 3,04 | 2.603.600 | 2001-03-20 | 00:00:00 | 3,03 | 3,05 | 2,98 | 2,98 | 3.259.800 | 2001-03-21 | 00:00:00 | 2,98 | 3,00 | 2,88 | 3,00 | 6.158.200 | 2001-03-22 | 00:00:00 | 2,90 | 2,97 | 2,90 | 2,90 | 5.930.400 | 2001-03-23 | 00:00:00 | 2,94 | 2,96 | 2,89 | 2,96 | 5.258.800 | 2001-03-26 | 00:00:00 | 2,96 | 2,99 | 2,93 | 2,93 | 3.103.100 | 2001-03-27 | 00:00:00 | 2,92 | 2,92 | 2,88 | 2,90 | 5.024.500 | 2001-03-28 | 00:00:00 | 2,90 | 2,91 | 2,89 | 2,90 | 3.450.100 | 2001-03-29 | 00:00:00 | 2,89 | 2,96 | 2,89 | 2,95 | 3.439.000 | 2001-03-30 | 00:00:00 | 2,95 | 2,99 | 2,88 | 2,88 | 8.013.900 | 2001-04-02 | 00:00:00 | 2,89 | 2,91 | 2,83 | 2,88 | 6.961.800 | 2001-04-03 | 00:00:00 | 2,88 | 2,96 | 2,86 | 2,91 | 5.711.800 | 2001-04-04 | 00:00:00 | 2,88 | 3,00 | 2,87 | 2,98 | 4.351.100 | 2001-04-05 | 00:00:00 | 3,01 | 3,03 | 2,99 | 3,02 | 4.025.300 | 2001-04-06 | 00:00:00 | 3,00 | 3,02 | 2,99 | 2,99 | 3.604.600 | 2001-04-09 | 00:00:00 | 3,00 | 3,05 | 2,97 | 3,02 | 2.665.200 | 2001-04-10 | 00:00:00 | 3,04 | 3,09 | 3,04 | 3,07 | 3.720.500 | 2001-04-11 | 00:00:00 | 3,06 | 3,13 | 3,05 | 3,11 | 4.236.400 | 2001-04-12 | 00:00:00 | 3,09 | 3,11 | 3,08 | 3,09 | 1.505.900 | 2001-04-17 | 00:00:00 | 3,05 | 3,13 | 3,04 | 3,12 | 3.649.100 | 2001-04-18 | 00:00:00 | 3,12 | 3,14 | 3,09 | 3,12 | 6.026.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|