(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-18 | 00:00:00 | 3,12 | 3,14 | 3,09 | 3,12 | 6.026.100 | | 2001-04-19 | 00:00:00 | 3,08 | 3,11 | 3,02 | 3,02 | 8.690.200 | | 2001-04-20 | 00:00:00 | 3,00 | 3,02 | 2,96 | 2,96 | 13.132.300 | | 2001-04-23 | 00:00:00 | 2,93 | 2,96 | 2,88 | 2,93 | 4.864.100 | | 2001-04-24 | 00:00:00 | 2,93 | 2,96 | 2,91 | 2,96 | 1.853.400 | | 2001-04-26 | 00:00:00 | 2,91 | 2,95 | 2,91 | 2,91 | 7.691.400 | | 2001-04-27 | 00:00:00 | 2,93 | 2,94 | 2,90 | 2,91 | 3.074.400 | | 2001-04-30 | 00:00:00 | 2,92 | 2,94 | 2,91 | 2,94 | 1.913.500 | | 2001-05-02 | 00:00:00 | 2,93 | 3,00 | 2,92 | 2,93 | 6.169.700 | | 2001-05-03 | 00:00:00 | 2,93 | 2,93 | 2,89 | 2,89 | 4.120.900 | | 2001-05-04 | 00:00:00 | 2,90 | 2,94 | 2,89 | 2,94 | 2.752.400 | | 2001-05-07 | 00:00:00 | 2,92 | 2,94 | 2,90 | 2,90 | 0 | | 2001-05-08 | 00:00:00 | 2,90 | 2,92 | 2,90 | 2,91 | 2.539.000 | | 2001-05-09 | 00:00:00 | 2,90 | 2,92 | 2,90 | 2,90 | 3.171.200 | | 2001-05-10 | 00:00:00 | 2,91 | 2,92 | 2,90 | 2,91 | 4.094.100 | | 2001-05-11 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,89 | 3.100.700 | | 2001-05-14 | 00:00:00 | 2,91 | 2,92 | 2,90 | 2,92 | 2.655.100 | | 2001-05-15 | 00:00:00 | 2,91 | 2,98 | 2,90 | 2,97 | 6.751.000 | | 2001-05-16 | 00:00:00 | 2,94 | 2,97 | 2,94 | 2,97 | 4.855.700 | | 2001-05-17 | 00:00:00 | 2,96 | 2,99 | 2,93 | 2,93 | 19.802.000 | | 2001-05-18 | 00:00:00 | 2,93 | 2,94 | 2,87 | 2,88 | 16.260.900 | | 2001-05-21 | 00:00:00 | 2,87 | 2,88 | 2,85 | 2,88 | 4.253.400 | | 2001-05-22 | 00:00:00 | 2,90 | 2,90 | 2,86 | 2,87 | 5.050.700 | | 2001-05-23 | 00:00:00 | 2,86 | 2,88 | 2,86 | 2,87 | 3.970.500 | | 2001-05-24 | 00:00:00 | 2,87 | 2,88 | 2,86 | 2,87 | 3.773.300 | | 2001-05-25 | 00:00:00 | 2,87 | 2,87 | 2,84 | 2,84 | 4.883.800 | | 2001-05-28 | 00:00:00 | 2,72 | 2,75 | 2,70 | 2,71 | 4.378.900 | | 2001-05-29 | 00:00:00 | 2,74 | 2,74 | 2,70 | 2,70 | 8.731.000 | | 2001-05-30 | 00:00:00 | 2,71 | 2,78 | 2,69 | 2,78 | 7.708.100 | | 2001-05-31 | 00:00:00 | 2,78 | 2,81 | 2,77 | 2,79 | 6.090.900 | | 2001-06-01 | 00:00:00 | 2,78 | 2,83 | 2,78 | 2,81 | 6.706.100 | | 2001-06-04 | 00:00:00 | 2,79 | 2,83 | 2,78 | 2,83 | 3.796.600 | | 2001-06-05 | 00:00:00 | 2,81 | 2,87 | 2,81 | 2,84 | 5.397.800 | | 2001-06-06 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,84 | 4.776.500 | | 2001-06-07 | 00:00:00 | 2,82 | 2,84 | 2,81 | 2,82 | 3.170.300 | | 2001-06-08 | 00:00:00 | 2,82 | 2,83 | 2,81 | 2,83 | 1.923.800 | | 2001-06-11 | 00:00:00 | 2,81 | 2,83 | 2,81 | 2,83 | 2.464.100 | | 2001-06-12 | 00:00:00 | 2,81 | 2,82 | 2,79 | 2,80 | 3.942.000 | | 2001-06-13 | 00:00:00 | 2,80 | 2,83 | 2,80 | 2,82 | 0 | | 2001-06-15 | 00:00:00 | 2,82 | 2,83 | 2,78 | 2,81 | 5.935.800 | | 2001-06-18 | 00:00:00 | 2,79 | 2,81 | 2,78 | 2,78 | 9.346.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
