(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 | | 2000-01-03 | 00:00:00 | 3,36 | 3,38 | 3,21 | 3,29 | 712.200 | | 2000-01-04 | 00:00:00 | 3,24 | 3,26 | 3,09 | 3,15 | 1.359.400 | | 2000-01-05 | 00:00:00 | 3,09 | 3,10 | 2,98 | 3,09 | 1.154.600 | | 2000-01-06 | 00:00:00 | 3,07 | 3,10 | 3,06 | 3,10 | 785.300 | | 2000-01-07 | 00:00:00 | 3,17 | 3,20 | 3,11 | 3,15 | 837.400 | | 2000-01-10 | 00:00:00 | 3,21 | 3,28 | 3,16 | 3,21 | 934.900 | | 2000-01-11 | 00:00:00 | 3,21 | 3,23 | 3,19 | 3,21 | 481.400 | | 2000-01-12 | 00:00:00 | 3,19 | 3,20 | 3,15 | 3,17 | 553.900 | | 2000-01-13 | 00:00:00 | 3,17 | 3,19 | 3,13 | 3,14 | 470.700 | | 2000-01-14 | 00:00:00 | 3,15 | 3,16 | 3,08 | 3,11 | 1.333.600 | | 2000-01-17 | 00:00:00 | 3,13 | 3,21 | 3,13 | 3,19 | 746.600 | | 2000-01-18 | 00:00:00 | 3,22 | 3,26 | 3,17 | 3,21 | 997.900 | | 2000-01-19 | 00:00:00 | 3,21 | 3,22 | 3,15 | 3,17 | 586.000 | | 2000-01-20 | 00:00:00 | 3,18 | 3,20 | 3,14 | 3,14 | 840.400 | | 2000-01-21 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,14 | 547.600 | | 2000-01-24 | 00:00:00 | 3,16 | 3,18 | 3,14 | 3,16 | 646.900 | | 2000-01-25 | 00:00:00 | 3,13 | 3,18 | 3,09 | 3,15 | 1.259.600 | | 2000-01-26 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,17 | 799.500 | | 2000-01-27 | 00:00:00 | 3,17 | 3,20 | 3,16 | 3,18 | 609.300 | | 2000-01-28 | 00:00:00 | 3,19 | 3,19 | 3,12 | 3,13 | 564.700 | | 2000-01-31 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,07 | 1.084.700 | | 2000-02-01 | 00:00:00 | 3,10 | 3,11 | 3,06 | 3,08 | 912.100 | | 2000-02-02 | 00:00:00 | 3,09 | 3,11 | 3,07 | 3,10 | 633.300 | | 2000-02-03 | 00:00:00 | 3,11 | 3,15 | 3,11 | 3,13 | 715.700 | | 2000-02-04 | 00:00:00 | 3,16 | 3,31 | 3,14 | 3,26 | 2.615.900 | | 2000-02-07 | 00:00:00 | 3,31 | 3,36 | 3,29 | 3,31 | 2.126.300 | | 2000-02-08 | 00:00:00 | 3,45 | 3,45 | 3,36 | 3,39 | 2.603.900 | | 2000-02-09 | 00:00:00 | 3,43 | 3,44 | 3,30 | 3,32 | 1.488.000 | | 2000-02-10 | 00:00:00 | 3,30 | 3,35 | 3,28 | 3,32 | 815.000 | | 2000-02-11 | 00:00:00 | 3,32 | 3,35 | 3,29 | 3,32 | 633.200 | | 2000-02-14 | 00:00:00 | 3,29 | 3,34 | 3,27 | 3,29 | 826.600 | | 2000-02-15 | 00:00:00 | 3,31 | 3,31 | 3,22 | 3,22 | 649.900 | | 2000-02-16 | 00:00:00 | 3,26 | 3,36 | 3,25 | 3,34 | 1.379.100 | | 2000-02-17 | 00:00:00 | 3,35 | 3,47 | 3,31 | 3,42 | 2.886.800 | | 2000-02-18 | 00:00:00 | 3,46 | 3,52 | 3,46 | 3,49 | 2.582.200 | | 2000-02-21 | 00:00:00 | 3,45 | 3,47 | 3,42 | 3,42 | 845.300 | | 2000-02-22 | 00:00:00 | 3,46 | 3,50 | 3,44 | 3,46 | 1.610.300 | | 2000-02-23 | 00:00:00 | 3,52 | 3,66 | 3,50 | 3,66 | 4.162.800 | | 2000-02-24 | 00:00:00 | 3,78 | 3,83 | 3,69 | 3,72 | 4.184.200 | | 2000-02-25 | 00:00:00 | 3,76 | 3,83 | 3,71 | 3,82 | 2.413.300 | | 2000-02-28 | 00:00:00 | 3,82 | 3,99 | 3,79 | 3,99 | 3.671.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
