|
EDP - Energias de Portugal SA - [Ticker: EDP.LS] | | Last Trade | 3.09 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.02 (+1.01%) | Open | 3.07 | High | 3.11 | Low | 3.07 | Volume | 8,384,208 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 2.92 x 200,000 - 2.96 x 200,000 | Former Close | 3.07 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | EDP.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 712,200 | 3.36 | 3.38 | 3.21 | 3.29 | 00:00:00 | 2000-01-04 | 1,359,400 | 3.24 | 3.26 | 3.09 | 3.15 | 00:00:00 | 2000-01-05 | 1,154,600 | 3.09 | 3.10 | 2.98 | 3.09 | 00:00:00 | 2000-01-06 | 785,300 | 3.07 | 3.10 | 3.06 | 3.10 | 00:00:00 | 2000-01-07 | 837,400 | 3.17 | 3.20 | 3.11 | 3.15 | 00:00:00 | 2000-01-10 | 934,900 | 3.21 | 3.28 | 3.16 | 3.21 | 00:00:00 | 2000-01-11 | 481,400 | 3.21 | 3.23 | 3.19 | 3.21 | 00:00:00 | 2000-01-12 | 553,900 | 3.19 | 3.20 | 3.15 | 3.17 | 00:00:00 | 2000-01-13 | 470,700 | 3.17 | 3.19 | 3.13 | 3.14 | 00:00:00 | 2000-01-14 | 1,333,600 | 3.15 | 3.16 | 3.08 | 3.11 | 00:00:00 | 2000-01-17 | 746,600 | 3.13 | 3.21 | 3.13 | 3.19 | 00:00:00 | 2000-01-18 | 997,900 | 3.22 | 3.26 | 3.17 | 3.21 | 00:00:00 | 2000-01-19 | 586,000 | 3.21 | 3.22 | 3.15 | 3.17 | 00:00:00 | 2000-01-20 | 840,400 | 3.18 | 3.20 | 3.14 | 3.14 | 00:00:00 | 2000-01-21 | 547,600 | 3.15 | 3.17 | 3.13 | 3.14 | 00:00:00 | 2000-01-24 | 646,900 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | 2000-01-25 | 1,259,600 | 3.13 | 3.18 | 3.09 | 3.15 | 00:00:00 | 2000-01-26 | 799,500 | 3.19 | 3.19 | 3.14 | 3.17 | 00:00:00 | 2000-01-27 | 609,300 | 3.17 | 3.20 | 3.16 | 3.18 | 00:00:00 | 2000-01-28 | 564,700 | 3.19 | 3.19 | 3.12 | 3.13 | 00:00:00 | 2000-01-31 | 1,084,700 | 3.11 | 3.12 | 3.07 | 3.07 | 00:00:00 | 2000-02-01 | 912,100 | 3.10 | 3.11 | 3.06 | 3.08 | 00:00:00 | 2000-02-02 | 633,300 | 3.09 | 3.11 | 3.07 | 3.10 | 00:00:00 | 2000-02-03 | 715,700 | 3.11 | 3.15 | 3.11 | 3.13 | 00:00:00 | 2000-02-04 | 2,615,900 | 3.16 | 3.31 | 3.14 | 3.26 | 00:00:00 | 2000-02-07 | 2,126,300 | 3.31 | 3.36 | 3.29 | 3.31 | 00:00:00 | 2000-02-08 | 2,603,900 | 3.45 | 3.45 | 3.36 | 3.39 | 00:00:00 | 2000-02-09 | 1,488,000 | 3.43 | 3.44 | 3.30 | 3.32 | 00:00:00 | 2000-02-10 | 815,000 | 3.30 | 3.35 | 3.28 | 3.32 | 00:00:00 | 2000-02-11 | 633,200 | 3.32 | 3.35 | 3.29 | 3.32 | 00:00:00 | 2000-02-14 | 826,600 | 3.29 | 3.34 | 3.27 | 3.29 | 00:00:00 | 2000-02-15 | 649,900 | 3.31 | 3.31 | 3.22 | 3.22 | 00:00:00 | 2000-02-16 | 1,379,100 | 3.26 | 3.36 | 3.25 | 3.34 | 00:00:00 | 2000-02-17 | 2,886,800 | 3.35 | 3.47 | 3.31 | 3.42 | 00:00:00 | 2000-02-18 | 2,582,200 | 3.46 | 3.52 | 3.46 | 3.49 | 00:00:00 | 2000-02-21 | 845,300 | 3.45 | 3.47 | 3.42 | 3.42 | 00:00:00 | 2000-02-22 | 1,610,300 | 3.46 | 3.50 | 3.44 | 3.46 | 00:00:00 | 2000-02-23 | 4,162,800 | 3.52 | 3.66 | 3.50 | 3.66 | 00:00:00 | 2000-02-24 | 4,184,200 | 3.78 | 3.83 | 3.69 | 3.72 | 00:00:00 | 2000-02-25 | 2,413,300 | 3.76 | 3.83 | 3.71 | 3.82 | 00:00:00 | 2000-02-28 | 3,671,300 | 3.82 | 3.99 | 3.79 | 3.99 | 00:00:00 | 2000-02-29 | 2,433,700 | 4.03 | 4.05 | 3.94 | 3.98 | 00:00:00 | 2000-03-01 | 1,945,500 | 3.98 | 3.98 | 3.83 | 3.85 | 00:00:00 | 2000-03-02 | 1,327,900 | 3.80 | 3.88 | 3.73 | 3.85 | 00:00:00 | 2000-03-03 | 1,117,100 | 3.80 | 3.86 | 3.80 | 3.86 | 00:00:00 | 2000-03-06 | 498,000 | 3.85 | 3.86 | 3.83 | 3.84 | 00:00:00 | 2000-03-08 | 1,463,700 | 3.81 | 3.82 | 3.74 | 3.77 | 00:00:00 | 2000-03-09 | 2,187,500 | 3.74 | 3.78 | 3.66 | 3.76 | 00:00:00 | 2000-03-10 | 2,123,800 | 3.78 | 3.80 | 3.75 | 3.77 | 00:00:00 | 2000-03-13 | 0 | 3.75 | 3.75 | 3.66 | 3.73 | 00:00:00 | 2000-03-14 | 1,216,200 | 3.72 | 3.84 | 3.72 | 3.80 | 00:00:00 | 2000-03-15 | 1,838,400 | 3.77 | 3.88 | 3.75 | 3.80 | 00:00:00 | 2000-03-16 | 849,200 | 3.87 | 3.87 | 3.79 | 3.79 | 00:00:00 | 2000-03-17 | 1,004,400 | 3.84 | 3.85 | 3.72 | 3.76 | 00:00:00 | 2000-03-20 | 600,800 | 3.75 | 3.79 | 3.67 | 3.73 | 00:00:00 | 2000-03-21 | 1,024,000 | 3.69 | 3.78 | 3.66 | 3.76 | 00:00:00 | 2000-03-22 | 746,000 | 3.78 | 3.78 | 3.72 | 3.74 | 00:00:00 | 2000-03-23 | 1,515,400 | 3.75 | 3.81 | 3.71 | 3.75 | 00:00:00 | 2000-03-24 | 1,601,200 | 3.78 | 3.85 | 3.77 | 3.80 | 00:00:00 | 2000-03-27 | 1,678,700 | 3.79 | 3.89 | 3.79 | 3.87 | 00:00:00 | 2000-03-28 | 6,293,700 | 3.87 | 3.92 | 3.83 | 3.84 | 00:00:00 | 2000-03-29 | 639,500 | 3.84 | 3.85 | 3.81 | 3.83 | 00:00:00 | 2000-03-30 | 634,500 | 3.82 | 3.82 | 3.76 | 3.77 | 00:00:00 | 2000-03-31 | 812,800 | 3.74 | 3.79 | 3.73 | 3.75 | 00:00:00 | 2000-04-03 | 643,300 | 3.75 | 3.76 | 3.73 | 3.75 | 00:00:00 | 2000-04-04 | 1,242,300 | 3.73 | 3.76 | 3.68 | 3.71 | 00:00:00 | 2000-04-05 | 1,660,600 | 3.69 | 3.72 | 3.59 | 3.71 | 00:00:00 | 2000-04-06 | 975,400 | 3.76 | 3.81 | 3.76 | 3.78 | 00:00:00 | 2000-04-07 | 1,270,800 | 3.80 | 3.81 | 3.75 | 3.79 | 00:00:00 | 2000-04-10 | 1,243,800 | 3.80 | 3.80 | 3.66 | 3.73 | 00:00:00 | 2000-04-11 | 1,771,100 | 3.65 | 3.71 | 3.62 | 3.65 | 00:00:00 | 2000-04-12 | 1,676,300 | 3.67 | 3.68 | 3.58 | 3.64 | 00:00:00 | 2000-04-13 | 1,014,800 | 3.66 | 3.66 | 3.58 | 3.63 | 00:00:00 | 2000-04-14 | 890,400 | 3.62 | 3.64 | 3.55 | 3.55 | 00:00:00 | 2000-04-17 | 847,400 | 3.44 | 3.60 | 3.41 | 3.55 | 00:00:00 | 2000-04-18 | 563,800 | 3.57 | 3.63 | 3.54 | 3.61 | 00:00:00 | 2000-04-19 | 416,100 | 3.61 | 3.65 | 3.57 | 3.59 | 00:00:00 | 2000-04-20 | 127,100 | 3.57 | 3.63 | 3.57 | 3.59 | 00:00:00 | 2000-04-26 | 720,000 | 3.63 | 3.70 | 3.61 | 3.68 | 00:00:00 | 2000-04-27 | 837,300 | 3.75 | 3.75 | 3.61 | 3.68 | 00:00:00 | 2000-04-28 | 703,900 | 3.75 | 3.75 | 3.71 | 3.75 | 00:00:00 | 2000-05-02 | 307,700 | 3.76 | 3.77 | 3.71 | 3.74 | 00:00:00 | 2000-05-03 | 476,200 | 3.72 | 3.74 | 3.66 | 3.68 | 00:00:00 | 2000-05-04 | 217,500 | 3.68 | 3.70 | 3.66 | 3.69 | 00:00:00 | 2000-05-05 | 309,400 | 3.66 | 3.70 | 3.66 | 3.67 | 00:00:00 | 2000-05-08 | 473,400 | 3.67 | 3.70 | 3.64 | 3.70 | 00:00:00 | 2000-05-09 | 0 | 3.71 | 3.74 | 3.68 | 3.70 | 00:00:00 | 2000-05-10 | 582,600 | 3.67 | 3.71 | 3.62 | 3.65 | 00:00:00 | 2000-05-11 | 494,000 | 3.62 | 3.70 | 3.62 | 3.66 | 00:00:00 | 2000-05-12 | 285,800 | 3.67 | 3.70 | 3.65 | 3.67 | 00:00:00 | 2000-05-15 | 333,700 | 3.66 | 3.71 | 3.66 | 3.69 | 00:00:00 | 2000-05-16 | 179,700 | 3.68 | 3.70 | 3.68 | 3.70 | 00:00:00 | 2000-05-17 | 286,700 | 3.69 | 3.71 | 3.68 | 3.70 | 00:00:00 | 2000-05-18 | 483,200 | 3.69 | 3.73 | 3.69 | 3.71 | 00:00:00 | 2000-05-19 | 1,281,100 | 3.74 | 3.77 | 3.73 | 3.73 | 00:00:00 | 2000-05-22 | 305,200 | 3.73 | 3.74 | 3.69 | 3.70 | 00:00:00 | 2000-05-23 | 1,019,000 | 3.71 | 3.74 | 3.70 | 3.74 | 00:00:00 | 2000-05-24 | 4,614,500 | 3.73 | 3.73 | 3.69 | 3.72 | 00:00:00 | 2000-05-25 | 5,103,800 | 3.72 | 3.73 | 3.71 | 3.73 | 00:00:00 | 2000-05-26 | 323,200 | 3.56 | 3.63 | 3.56 | 3.60 | 00:00:00 | 2000-05-29 | 3,566,900 | 3.59 | 3.61 | 3.58 | 3.60 | 00:00:00 | 2000-05-30 | 3,658,800 | 3.60 | 3.61 | 3.59 | 3.60 | 00:00:00 | 2000-05-31 | 1,811,500 | 3.58 | 3.60 | 3.54 | 3.58 | 00:00:00 | 2000-06-01 | 557,000 | 3.57 | 3.58 | 3.55 | 3.58 | 00:00:00 | 2000-06-02 | 513,700 | 3.55 | 3.58 | 3.54 | 3.56 | 00:00:00 | 2000-06-05 | 360,800 | 3.55 | 3.57 | 3.54 | 3.56 | 00:00:00 | 2000-06-06 | 576,100 | 3.55 | 3.61 | 3.55 | 3.57 | 00:00:00 | 2000-06-07 | 420,600 | 3.56 | 3.57 | 3.52 | 3.54 | 00:00:00 | 2000-06-08 | 467,600 | 3.54 | 3.55 | 3.52 | 3.52 | 00:00:00 | 2000-06-09 | 678,600 | 3.52 | 3.61 | 3.52 | 3.60 | 00:00:00 | 2000-06-12 | 328,600 | 3.57 | 3.61 | 3.57 | 3.60 | 00:00:00 | 2000-06-13 | 177,400 | 3.59 | 3.62 | 3.59 | 3.62 | 00:00:00 | 2000-06-14 | 880,100 | 3.63 | 3.67 | 3.62 | 3.65 | 00:00:00 | 2000-06-15 | 973,000 | 3.67 | 3.70 | 3.65 | 3.66 | 00:00:00 | 2000-06-16 | 1,204,700 | 3.65 | 3.75 | 3.64 | 3.75 | 00:00:00 | 2000-06-19 | 0 | 3.71 | 3.75 | 3.67 | 3.68 | 00:00:00 | 2000-06-20 | 430,600 | 3.69 | 3.71 | 3.65 | 3.66 | 00:00:00 | 2000-06-21 | 842,800 | 3.65 | 3.66 | 3.63 | 3.65 | 00:00:00 | 2000-06-22 | 0 | 3.65 | 3.66 | 3.63 | 3.65 | 00:00:00 | 2000-06-23 | 3,353,000 | 3.64 | 3.65 | 3.56 | 3.56 | 00:00:00 | 2000-06-26 | 284,500 | 3.59 | 3.59 | 3.51 | 3.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|