Cotización de los valores en bolsa

EDP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

4,840 €

MÁXIMO

4,917 €

MÁXIMO (52 SEMANAS)

5,03 €

VAR. 2022(%)

0,75 %

VOL. DIARIO (TIT.)

6.648.880

ÚLT. SESIÓN

4,838 €

MÍNIMO

4,808 €

MÍNIMO (52 SEMANAS)

3,65 €

VAR. 12 MESES(%)

8,98 %

EFECTIVO

32.323.192€

15 últimas sesiones

07/07/2022
- Cierre
- 4,631
- Var. (%)
- 1,357%
08/07/2022
- Cierre
- 4,639
- Var. (%)
- 0,173%
11/07/2022
- Cierre
- 4,757
- Var. (%)
- 2,544%
12/07/2022
- Cierre
- 4,693
- Var. (%)
- -1,345%
13/07/2022
- Cierre
- 4,622
- Var. (%)
- -1,513%
14/07/2022
- Cierre
- 4,526
- Var. (%)
- -2,077%
15/07/2022
- Cierre
- 4,610
- Var. (%)
- 1,856%
18/07/2022
- Cierre
- 4,643
- Var. (%)
- 0,716%
19/07/2022
- Cierre
- 4,677
- Var. (%)
- 0,732%
20/07/2022
- Cierre
- 4,684
- Var. (%)
- 0,150%
21/07/2022
- Cierre
- 4,628
- Var. (%)
- -1,196%
22/07/2022
- Cierre
- 4,746
- Var. (%)
- 2,550%
25/07/2022
- Cierre
- 4,765
- Var. (%)
- 0,400%
26/07/2022
- Cierre
- 4,838
- Var. (%)
- 1,532%
27/07/2022
- Cierre
- 4,868
- Var. (%)
- 0,620%

0.43%

Rango de precios (12 M.)
Máximo
4,94

Mínimo
3,65

Ratios Económicos
Capitalización (MM€)
19.305

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	4,94
Mínimo 2022	3,65
Máximo 12 meses	5,03
Míximo 12 meses	3,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	19.305
Acciones en circulación (M)	3.965,68
Media títulos 3m	7.356.333
Media títulos 12m	7.567.258
Efectivo 3m	33.609.240
Efectivo 12m	34.299.075

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
27/07/2022	4,868	0,030	0,620%	4,840	4,917	4,808	6.648.880
26/07/2022	4,838	0,073	1,532%	4,791	4,849	4,762	6.110.730
25/07/2022	4,765	0,019	0,400%	4,741	4,810	4,696	4.544.344
22/07/2022	4,746	0,118	2,550%	4,652	4,746	4,629	5.288.712
21/07/2022	4,628	-0,056	-1,196%	4,680	4,716	4,590	7.846.908
20/07/2022	4,684	0,007	0,150%	4,678	4,757	4,636	6.304.419
19/07/2022	4,677	0,034	0,732%	4,630	4,722	4,619	6.026.019
18/07/2022	4,643	0,033	0,716%	4,612	4,660	4,583	6.391.029
15/07/2022	4,610	0,084	1,856%	4,537	4,614	4,500	18.217.863
14/07/2022	4,526	-0,096	-2,077%	4,658	4,668	4,514	8.112.327
13/07/2022	4,622	-0,071	-1,513%	4,680	4,701	4,589	7.059.244
12/07/2022	4,693	-0,064	-1,345%	4,766	4,819	4,680	8.701.135
11/07/2022	4,757	0,118	2,544%	4,680	4,757	4,668	7.151.438
08/07/2022	4,639	0,008	0,173%	4,640	4,685	4,609	7.234.338
07/07/2022	4,631	0,062	1,357%	4,590	4,640	4,562	6.878.282
06/07/2022	4,569	0,031	0,683%	4,547	4,602	4,494	6.478.451
05/07/2022	4,538	-0,052	-1,133%	4,598	4,631	4,529	6.871.758
04/07/2022	4,590	-0,043	-0,928%	4,650	4,684	4,585	4.386.086
01/07/2022	4,633	0,181	4,066%	4,445	4,638	4,409	5.802.112
30/06/2022	4,452	-0,084	-1,852%	4,500	4,539	4,421	9.789.277
29/06/2022	4,536	-0,097	-2,094%	4,600	4,626	4,508	7.843.340
28/06/2022	4,633	0,153	3,415%	4,520	4,633	4,509	8.108.546
27/06/2022	4,480	-0,011	-0,245%	4,444	4,514	4,401	7.552.184
24/06/2022	4,491	0,063	1,423%	4,431	4,528	4,419	6.139.191
23/06/2022	4,428	0,086	1,981%	4,280	4,465	4,280	6.553.651
22/06/2022	4,342	-0,051	-1,161%	4,385	4,386	4,267	4.954.846
21/06/2022	4,393	-0,136	-3,003%	4,532	4,538	4,386	5.890.807
20/06/2022	4,529	0,087	1,959%	4,458	4,540	4,415	3.066.597
17/06/2022	4,442	-0,029	-0,649%	4,470	4,529	4,429	12.528.968
16/06/2022	4,471	-0,049	-1,084%	4,555	4,618	4,455	10.531.721
15/06/2022	4,520	0,032	0,713%	4,501	4,560	4,483	9.646.866
14/06/2022	4,488	-0,094	-2,052%	4,584	4,636	4,488	6.751.357
13/06/2022	4,582	-0,075	-1,610%	4,629	4,637	4,550	7.136.935
10/06/2022	4,657	-0,055	-1,167%	4,680	4,722	4,611	8.234.999
09/06/2022	4,712	-0,018	-0,381%	4,701	4,744	4,688	6.261.679
08/06/2022	4,730	-0,039	-0,818%	4,757	4,776	4,708	5.149.824
07/06/2022	4,769	0,044	0,931%	4,725	4,775	4,715	5.574.675
06/06/2022	4,725	0,060	1,286%	4,680	4,739	4,658	5.288.561
03/06/2022	4,665	0,028	0,604%	4,651	4,691	4,634	3.520.043
02/06/2022	4,637	0,027	0,586%	4,620	4,679	4,583	7.864.345
01/06/2022	4,610	-0,062	-1,327%	4,690	4,717	4,601	9.231.302
31/05/2022	4,672	-0,045	-0,954%	4,717	4,745	4,652	11.359.464
30/05/2022	4,717	-0,001	-0,021%	4,726	4,768	4,672	6.554.361
27/05/2022	4,718	-0,057	-1,194%	4,785	4,801	4,691	7.915.195
26/05/2022	4,775	-0,001	-0,021%	4,782	4,839	4,758	4.414.506
25/05/2022	4,776	0,030	0,632%	4,780	4,820	4,734	5.864.564
24/05/2022	4,746	0,052	1,108%	4,664	4,747	4,607	5.830.342
23/05/2022	4,694	0,030	0,643%	4,700	4,757	4,665	6.480.640
20/05/2022	4,664	-0,005	-0,107%	4,691	4,719	4,644	7.049.578
19/05/2022	4,669	0,117	2,570%	4,517	4,675	4,513	9.118.021
18/05/2022	4,552	0,072	1,607%	4,500	4,574	4,488	7.043.841
17/05/2022	4,480	0,034	0,765%	4,469	4,500	4,440	4.715.258
16/05/2022	4,446	0,085	1,949%	4,330	4,475	4,330	6.045.719
13/05/2022	4,361	0,001	0,023%	4,380	4,419	4,327	5.697.468
12/05/2022	4,360	-0,150	-3,326%	4,497	4,510	4,330	6.681.919
11/05/2022	4,510	0,101	2,291%	4,419	4,511	4,398	9.562.315
10/05/2022	4,409	0,067	1,543%	4,360	4,427	4,302	10.910.238
09/05/2022	4,342	-0,121	-2,711%	4,520	4,559	4,342	8.723.604
06/05/2022	4,463	0,170	3,960%	4,173	4,531	4,158	16.500.698
05/05/2022	4,293	-0,042	-0,969%	4,352	4,382	4,278	6.233.461
04/05/2022	4,335	-0,061	-1,388%	4,379	4,432	4,312	4.977.738
03/05/2022	4,396	0,045	1,034%	4,364	4,408	4,333	11.416.424
02/05/2022	4,351	-0,091	-2,049%	4,441	4,449	4,097	6.872.114
29/04/2022	4,442	-0,039	-0,870%	4,462	4,507	4,397	8.292.797
28/04/2022	4,481	0,031	0,697%	4,466	4,481	4,422	6.227.561
27/04/2022	4,450	-0,002	-0,045%	4,446	4,472	4,406	6.393.683
26/04/2022	4,452	-0,232	-4,953%	4,519	4,538	4,451	12.370.789
25/04/2022	4,684	0,069	1,495%	4,550	4,726	4,550	10.166.819
22/04/2022	4,615	-0,009	-0,195%	4,600	4,673	4,550	33.318.563
21/04/2022	4,624	-0,121	-2,550%	4,721	4,762	4,622	12.894.533
20/04/2022	4,745	0,050	1,065%	4,580	4,797	4,580	9.813.003
19/04/2022	4,695	-0,004	-0,085%	4,680	4,698	4,624	10.939.811
14/04/2022	4,699	0,045	0,967%	4,640	4,699	4,603	9.036.078
13/04/2022	4,654	-0,011	-0,236%	4,665	4,668	4,608	7.596.930
12/04/2022	4,665	0,032	0,691%	4,602	4,668	4,553	10.335.898
11/04/2022	4,633	0,022	0,477%	4,580	4,642	4,546	8.065.264
08/04/2022	4,611	-0,010	-0,216%	4,654	4,677	4,584	7.067.999
07/04/2022	4,621	-0,017	-0,367%	4,650	4,709	4,603	9.309.424
06/04/2022	4,638	0,022	0,477%	4,550	4,638	4,501	12.321.440
05/04/2022	4,616	0,209	4,742%	4,443	4,630	4,381	11.489.288
04/04/2022	4,407	0,016	0,364%	4,410	4,449	4,353	8.014.248
01/04/2022	4,391	-0,074	-1,657%	4,490	4,490	4,372	7.902.451
31/03/2022	4,465	0,055	1,247%	4,417	4,500	4,365	10.294.365
30/03/2022	4,410	0,062	1,426%	4,346	4,410	4,323	10.976.641
29/03/2022	4,348	-0,028	-0,640%	4,411	4,444	4,319	11.493.824
28/03/2022	4,376	0,096	2,243%	4,272	4,384	4,272	10.136.242
25/03/2022	4,280	0,001	0,023%	4,287	4,332	4,260	6.019.460
24/03/2022	4,279	0,009	0,211%	4,300	4,335	4,225	8.333.428
23/03/2022	4,270	-0,108	-2,467%	4,382	4,416	4,270	9.692.222
22/03/2022	4,378	0,047	1,085%	4,361	4,394	4,313	7.958.214
21/03/2022	4,331	-0,018	-0,414%	4,322	4,380	4,316	5.553.606
18/03/2022	4,349	0,048	1,116%	4,296	4,350	4,277	15.560.288
17/03/2022	4,301	0,056	1,319%	4,270	4,301	4,233	7.420.276
16/03/2022	4,245	-0,026	-0,609%	4,320	4,338	4,214	10.360.785
15/03/2022	4,271	-0,057	-1,317%	4,283	4,313	4,205	7.656.962
14/03/2022	4,328	-0,009	-0,208%	4,370	4,384	4,269	9.164.320
11/03/2022	4,337	0,018	0,417%	4,322	4,370	4,262	9.562.670
10/03/2022	4,319	-0,089	-2,019%	4,403	4,443	4,244	8.072.606
09/03/2022	4,408	0,140	3,280%	4,383	4,423	4,283	15.564.301
08/03/2022	4,268	0,117	2,819%	4,122	4,393	4,110	14.935.300

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ALTRI SGPS	6,430	1,98	6,465	6,300	827.081	5.298.063	1.319	17:35:13
B.COM.PORTUG	0,151	6,28	0,151	0,142	108.382.213	16.041.027	-	17:35:27
CORTICEIRA A	10,240	0,00	10,300	10,200	37.955	388.489	1.362	17:35:28
CTT CORR.PRT	3,225	1,26	3,260	3,185	569.135	1.837.453	484	17:35:03
EDP	4,868	0,62	4,917	4,808	6.648.880	32.323.192	19.305	17:35:08
EDP RENOV.	24,090	-0,74	24,600	23,910	562.332	13.556.307	-	17:35:19
F.RAMA	6,920	-0,57	6,960	6,900	17.282	119.435	177	17:35:27
GALP EGIA-NO	10,100	0,75	10,110	9,956	3.567.766	35.822.810	7.789	17:35:28
GREENVOLT	8,830	5,12	8,830	8,340	881.497	7.669.976	-	17:35:15
IBERSOL,SGPS	5,860	0,00	-	-	-	-	211	17:35:02
J.MARTINS	22,560	5,22	22,780	21,500	1.327.921	29.766.401	14.197	17:35:08
MOTA ENGIL	1,220	0,33	1,230	1,214	150.644	184.123	290	17:35:27
NOS, SGPS	3,710	-0,64	3,750	3,700	550.465	2.042.405	1.911	17:35:17
NOVAB.SGPS	4,680	-3,51	4,740	4,600	6.350	29.391	147	17:35:10
PHAROL	0,077	0,26	0,077	0,077	466.803	36.014	69	17:35:06
REN	2,760	0,55	2,770	2,720	635.303	1.750.218	1.841	17:35:07
SEMAPA	14,000	1,30	14,000	13,740	8.256	115.526	-	17:35:26
SONAE	1,139	2,61	1,142	1,115	3.912.161	4.429.419	2.278	17:35:12
THE NAVIGATO	4,140	3,50	4,140	4,002	1.979.294	8.115.877	-	17:35:05