TR4DER - EDP - Energias de Portugal SA [EDP.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-03	5,518,800	2.20	2.21	2.17	2.21	00:00:00
2004-05-04	5,519,400	2.21	2.22	2.19	2.21	00:00:00
2004-05-05	10,368,700	2.21	2.26	2.19	2.24	00:00:00
2004-05-06	12,645,500	2.25	2.27	2.21	2.22	00:00:00
2004-05-07	18,526,700	2.22	2.22	2.18	2.20	00:00:00
2004-05-10	8,605,200	2.18	2.21	2.17	2.17	00:00:00
2004-05-11	9,884,900	2.19	2.23	2.19	2.20	00:00:00
2004-05-12	4,984,700	2.21	2.21	2.17	2.18	00:00:00
2004-05-13	6,694,300	2.18	2.20	2.17	2.18	00:00:00
2004-05-14	9,315,200	2.18	2.22	2.18	2.19	00:00:00
2004-05-17	14,138,500	2.18	2.19	2.10	2.10	00:00:00
2004-05-18	12,464,700	2.09	2.12	2.07	2.10	00:00:00
2004-05-19	10,028,300	2.12	2.13	2.10	2.12	00:00:00
2004-05-20	18,776,100	2.11	2.13	2.10	2.12	00:00:00
2004-05-21	3,125,900	2.12	2.14	2.12	2.12	00:00:00
2004-05-24	6,183,400	2.12	2.15	2.12	2.12	00:00:00
2004-05-25	3,885,300	2.12	2.12	2.10	2.11	00:00:00
2004-05-26	5,280,800	2.11	2.13	2.10	2.11	00:00:00
2004-05-27	7,886,500	2.12	2.15	2.10	2.14	00:00:00
2004-05-28	8,194,500	2.13	2.17	2.13	2.13	00:00:00
2004-05-31	2,236,100	2.13	2.14	2.12	2.13	00:00:00
2004-06-01	4,070,100	2.13	2.14	2.12	2.13	00:00:00
2004-06-02	1,641,600	2.13	2.14	2.12	2.13	00:00:00
2004-06-03	7,563,900	2.13	2.16	2.12	2.16	00:00:00
2004-06-04	3,539,500	2.16	2.17	2.14	2.14	00:00:00
2004-06-07	3,782,600	2.15	2.18	2.15	2.18	00:00:00
2004-06-08	13,784,200	2.17	2.17	2.12	2.13	00:00:00
2004-06-09	2,543,700	2.14	2.16	2.13	2.15	00:00:00
2004-06-10	996,600	2.15	2.16	2.14	2.15	00:00:00
2004-06-11	1,383,700	2.14	2.15	2.14	2.15	00:00:00
2004-06-14	2,772,300	2.14	2.15	2.12	2.12	00:00:00
2004-06-15	3,805,700	2.13	2.15	2.12	2.15	00:00:00
2004-06-16	4,313,400	2.15	2.17	2.14	2.16	00:00:00
2004-06-17	4,816,400	2.15	2.17	2.14	2.16	00:00:00
2004-06-18	9,713,000	2.15	2.18	2.15	2.16	00:00:00
2004-06-21	13,968,700	2.17	2.18	2.16	2.17	00:00:00
2004-06-22	23,741,800	2.17	2.21	2.17	2.17	00:00:00
2004-06-23	17,687,600	2.17	2.20	2.17	2.20	00:00:00
2004-06-24	17,530,300	2.20	2.21	2.19	2.19	00:00:00
2004-06-25	5,446,100	2.19	2.19	2.18	2.18	00:00:00
2004-06-28	9,211,600	2.18	2.23	2.18	2.23	00:00:00
2004-06-29	7,384,000	2.21	2.23	2.19	2.20	00:00:00
2004-06-30	5,705,500	2.21	2.23	2.20	2.21	00:00:00
2004-07-01	5,642,000	2.22	2.23	2.21	2.22	00:00:00
2004-07-02	3,554,900	2.23	2.23	2.20	2.22	00:00:00
2004-07-05	7,775,000	2.21	2.21	2.17	2.18	00:00:00
2004-07-06	5,791,700	2.18	2.20	2.17	2.18	00:00:00
2004-07-07	5,651,500	2.19	2.22	2.18	2.19	00:00:00
2004-07-08	3,437,400	2.19	2.21	2.18	2.19	00:00:00
2004-07-09	3,067,100	2.20	2.21	2.18	2.21	00:00:00
2004-07-12	10,192,100	2.21	2.25	2.21	2.25	00:00:00
2004-07-13	9,339,800	2.24	2.27	2.24	2.26	00:00:00
2004-07-14	7,873,600	2.25	2.27	2.23	2.26	00:00:00
2004-07-15	5,295,900	2.25	2.27	2.24	2.26	00:00:00
2004-07-16	13,866,900	2.26	2.30	2.25	2.29	00:00:00
2004-07-19	8,021,400	2.28	2.29	2.27	2.27	00:00:00
2004-07-20	8,955,500	2.26	2.30	2.26	2.28	00:00:00
2004-07-21	8,952,600	2.29	2.30	2.28	2.28	00:00:00
2004-07-22	6,048,600	2.27	2.29	2.27	2.29	00:00:00
2004-07-23	7,718,500	2.29	2.30	2.27	2.28	00:00:00
2004-07-26	4,816,300	2.28	2.28	2.23	2.25	00:00:00
2004-07-27	4,708,100	2.26	2.27	2.25	2.26	00:00:00
2004-07-28	11,070,300	2.26	2.29	2.25	2.28	00:00:00
2004-07-29	40,020,500	2.28	2.31	2.22	2.25	00:00:00
2004-07-30	38,528,600	2.21	2.21	2.12	2.13	00:00:00
2004-08-02	10,822,900	2.14	2.21	2.14	2.21	00:00:00
2004-08-03	4,305,600	2.21	2.21	2.17	2.18	00:00:00
2004-08-04	5,050,300	2.18	2.18	2.15	2.15	00:00:00
2004-08-05	8,020,300	2.17	2.17	2.14	2.16	00:00:00
2004-08-06	6,635,200	2.15	2.16	2.13	2.15	00:00:00
2004-08-09	14,247,700	2.15	2.22	2.15	2.21	00:00:00
2004-08-10	5,179,200	2.21	2.23	2.17	2.20	00:00:00
2004-08-11	5,513,500	2.21	2.21	2.17	2.18	00:00:00
2004-08-12	5,186,800	2.18	2.20	2.17	2.19	00:00:00
2004-08-13	4,104,700	2.18	2.20	2.16	2.20	00:00:00
2004-08-16	3,663,700	2.18	2.21	2.17	2.21	00:00:00
2004-08-17	3,123,100	2.21	2.21	2.18	2.18	00:00:00
2004-08-18	3,240,700	2.18	2.20	2.18	2.20	00:00:00
2004-08-19	1,459,400	2.20	2.21	2.19	2.19	00:00:00
2004-08-20	4,191,200	2.19	2.21	2.18	2.21	00:00:00
2004-08-23	5,140,500	2.21	2.23	2.19	2.19	00:00:00
2004-08-24	3,240,800	2.20	2.21	2.19	2.20	00:00:00
2004-08-25	3,438,500	2.20	2.21	2.17	2.19	00:00:00
2004-08-26	5,327,200	2.18	2.20	2.17	2.18	00:00:00
2004-08-27	3,413,700	2.18	2.19	2.17	2.18	00:00:00
2004-08-30	4,478,400	2.19	2.20	2.18	2.20	00:00:00
2004-08-31	4,062,600	2.20	2.20	2.18	2.19	00:00:00
2004-09-01	4,575,400	2.19	2.20	2.17	2.18	00:00:00
2004-09-02	4,884,600	2.18	2.19	2.17	2.19	00:00:00
2004-09-03	11,131,700	2.18	2.21	2.17	2.19	00:00:00
2004-09-06	16,306,000	2.19	2.20	2.14	2.14	00:00:00
2004-09-07	15,200,900	2.15	2.19	2.14	2.16	00:00:00
2004-09-08	13,515,700	2.16	2.20	2.16	2.20	00:00:00
2004-09-09	9,568,500	2.20	2.23	2.19	2.22	00:00:00
2004-09-10	9,952,000	2.22	2.25	2.21	2.23	00:00:00
2004-09-13	10,459,600	2.22	2.27	2.22	2.25	00:00:00
2004-09-14	4,315,500	2.26	2.29	2.26	2.27	00:00:00
2004-09-15	7,306,200	2.26	2.28	2.25	2.27	00:00:00
2004-09-16	6,446,600	2.27	2.28	2.25	2.25	00:00:00
2004-09-17	7,912,600	2.25	2.27	2.24	2.27	00:00:00
2004-09-20	6,796,800	2.26	2.28	2.26	2.28	00:00:00
2004-09-21	4,505,800	2.27	2.27	2.25	2.26	00:00:00
2004-09-22	8,277,500	2.26	2.28	2.23	2.28	00:00:00
2004-09-23	6,554,800	2.27	2.28	2.26	2.28	00:00:00
2004-09-24	6,247,900	2.28	2.28	2.25	2.28	00:00:00
2004-09-27	5,272,800	2.28	2.28	2.25	2.27	00:00:00
2004-09-28	12,832,300	2.26	2.27	2.21	2.22	00:00:00
2004-09-29	17,035,500	2.22	2.23	2.18	2.23	00:00:00
2004-09-30	9,910,100	2.24	2.27	2.23	2.26	00:00:00
2004-10-01	9,340,000	2.25	2.25	2.22	2.24	00:00:00
2004-10-04	14,693,300	2.25	2.30	2.24	2.27	00:00:00
2004-10-05	3,660,600	2.28	2.28	2.26	2.27	00:00:00
2004-10-06	8,934,700	2.28	2.28	2.26	2.28	00:00:00
2004-10-07	6,558,200	2.28	2.28	2.23	2.23	00:00:00
2004-10-08	10,152,000	2.24	2.25	2.21	2.25	00:00:00
2004-10-11	5,916,300	2.24	2.25	2.22	2.22	00:00:00
2004-10-12	5,011,400	2.23	2.26	2.22	2.26	00:00:00
2004-10-13	10,251,000	2.25	2.26	2.22	2.23	00:00:00
2004-10-14	3,236,400	2.23	2.25	2.22	2.24	00:00:00
2004-10-15	6,382,600	2.23	2.23	2.21	2.22	00:00:00
2004-10-18	2,357,500	2.23	2.25	2.22	2.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>