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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-18	2,357,500	2.23	2.25	2.22	2.25	00:00:00
2004-10-19	5,934,400	2.24	2.26	2.23	2.24	00:00:00
2004-10-20	3,620,800	2.25	2.25	2.24	2.25	00:00:00
2004-10-21	3,500,500	2.25	2.26	2.24	2.26	00:00:00
2004-10-22	5,320,700	2.25	2.27	2.25	2.27	00:00:00
2004-10-25	7,954,000	2.27	2.27	2.22	2.22	00:00:00
2004-10-26	18,696,400	2.23	2.23	2.18	2.18	00:00:00
2004-10-27	7,966,600	2.19	2.23	2.18	2.22	00:00:00
2004-10-28	3,392,400	2.22	2.24	2.22	2.23	00:00:00
2004-10-29	3,045,200	2.23	2.24	2.22	2.23	00:00:00
2004-11-01	3,090,400	2.22	2.25	2.22	2.25	00:00:00
2004-11-02	8,617,900	2.25	2.28	2.24	2.28	00:00:00
2004-11-03	11,914,500	2.28	2.30	2.26	2.30	00:00:00
2004-11-04	7,739,100	2.30	2.31	2.28	2.30	00:00:00
2004-11-05	10,476,200	2.28	2.28	2.23	2.26	00:00:00
2004-11-08	11,719,700	2.25	2.28	2.24	2.27	00:00:00
2004-11-09	9,154,700	2.28	2.31	2.28	2.30	00:00:00
2004-11-10	25,438,700	2.31	2.40	2.30	2.38	00:00:00
2004-11-11	13,729,600	2.38	2.39	2.34	2.35	00:00:00
2004-11-12	10,312,300	2.35	2.36	2.31	2.33	00:00:00
2004-11-15	26,694,600	2.34	2.34	2.24	2.26	00:00:00
2004-11-16	38,760,100	2.25	2.26	2.21	2.21	00:00:00
2004-11-17	35,025,000	2.21	2.30	2.21	2.30	00:00:00
2004-11-18	20,288,200	2.28	2.28	2.23	2.27	00:00:00
2004-11-19	24,512,400	2.27	2.27	2.23	2.25	00:00:00
2004-11-22	10,757,500	2.25	2.28	2.24	2.28	00:00:00
2004-11-23	4,941,300	2.27	2.28	2.25	2.26	00:00:00
2004-11-24	6,207,300	2.26	2.27	2.25	2.26	00:00:00
2004-11-25	4,632,500	2.25	2.27	2.25	2.26	00:00:00
2004-11-26	4,493,500	2.26	2.28	2.26	2.28	00:00:00
2004-11-29	8,814,200	2.28	2.28	2.24	2.24	00:00:00
2004-11-30	11,955,800	2.24	2.25	2.21	2.23	00:00:00
2004-12-01	22,275,200	2.21	2.24	2.16	2.23	00:00:00
2004-12-02	13,928,600	2.24	2.24	2.20	2.21	00:00:00
2004-12-03	9,724,400	2.22	2.23	2.20	2.21	00:00:00
2004-12-06	5,656,300	2.21	2.22	2.20	2.21	00:00:00
2004-12-07	15,405,100	2.21	2.24	2.20	2.22	00:00:00
2004-12-08	13,498,000	2.21	2.24	2.21	2.23	00:00:00
2004-12-09	11,194,800	2.22	2.24	2.20	2.22	00:00:00
2004-12-10	15,120,800	2.21	2.22	2.19	2.21	00:00:00
2004-12-13	6,715,200	2.21	2.23	2.20	2.23	00:00:00
2004-12-14	8,227,800	2.23	2.25	2.22	2.25	00:00:00
2004-12-15	12,552,800	2.26	2.28	2.25	2.28	00:00:00
2004-12-16	6,409,100	2.26	2.27	2.24	2.26	00:00:00
2004-12-17	8,413,200	2.25	2.26	2.22	2.23	00:00:00
2004-12-20	4,473,800	2.23	2.25	2.22	2.25	00:00:00
2004-12-21	11,778,000	2.25	2.25	2.22	2.25	00:00:00
2004-12-22	12,098,400	2.25	2.25	2.21	2.23	00:00:00
2004-12-23	6,097,200	2.24	2.24	2.22	2.22	00:00:00
2004-12-24	911,400	2.23	2.23	2.22	2.23	00:00:00
2004-12-27	3,628,800	2.22	2.23	2.22	2.22	00:00:00
2004-12-28	2,018,500	2.22	2.23	2.22	2.22	00:00:00
2004-12-29	5,201,600	2.23	2.24	2.21	2.23	00:00:00
2004-12-30	6,288,300	2.23	2.24	2.21	2.23	00:00:00
2004-12-31	2,337,400	2.22	2.23	2.21	2.23	00:00:00
2005-01-03	3,789,200	2.22	2.24	2.22	2.22	00:00:00
2005-01-04	12,110,900	2.23	2.26	2.22	2.25	00:00:00
2005-01-05	10,835,000	2.24	2.27	2.23	2.26	00:00:00
2005-01-06	11,673,700	2.27	2.28	2.26	2.28	00:00:00
2005-01-07	11,379,000	2.28	2.30	2.26	2.29	00:00:00
2005-01-10	12,110,500	2.29	2.30	2.26	2.27	00:00:00
2005-01-11	6,498,100	2.28	2.29	2.26	2.28	00:00:00
2005-01-12	5,131,300	2.28	2.29	2.26	2.26	00:00:00
2005-01-13	10,760,900	2.27	2.28	2.24	2.26	00:00:00
2005-01-14	15,871,400	2.26	2.27	2.22	2.22	00:00:00
2005-01-17	6,046,700	2.23	2.25	2.23	2.25	00:00:00
2005-01-18	9,043,800	2.25	2.25	2.23	2.23	00:00:00
2005-01-19	6,467,500	2.24	2.25	2.23	2.24	00:00:00
2005-01-20	9,254,800	2.24	2.25	2.22	2.23	00:00:00
2005-01-21	5,620,200	2.23	2.24	2.23	2.24	00:00:00
2005-01-24	6,927,200	2.24	2.24	2.22	2.24	00:00:00
2005-01-25	6,156,200	2.24	2.24	2.22	2.23	00:00:00
2005-01-26	10,040,800	2.23	2.24	2.22	2.24	00:00:00
2005-01-27	5,908,900	2.24	2.24	2.22	2.22	00:00:00
2005-01-28	11,247,400	2.24	2.25	2.23	2.24	00:00:00
2005-01-31	14,110,600	2.23	2.26	2.23	2.26	00:00:00
2005-02-01	8,334,100	2.26	2.28	2.26	2.28	00:00:00
2005-02-02	13,360,400	2.27	2.28	2.26	2.28	00:00:00
2005-02-03	12,902,100	2.28	2.30	2.27	2.29	00:00:00
2005-02-04	8,555,900	2.29	2.30	2.28	2.29	00:00:00
2005-02-07	14,542,700	2.30	2.32	2.26	2.27	00:00:00
2005-02-08	4,207,000	2.27	2.29	2.27	2.29	00:00:00
2005-02-09	7,248,000	2.29	2.29	2.27	2.29	00:00:00
2005-02-10	7,093,300	2.29	2.30	2.28	2.29	00:00:00
2005-02-11	11,619,200	2.29	2.31	2.29	2.31	00:00:00
2005-02-14	7,098,600	2.31	2.32	2.29	2.29	00:00:00
2005-02-15	5,902,600	2.30	2.31	2.29	2.31	00:00:00
2005-02-16	9,421,100	2.30	2.31	2.29	2.31	00:00:00
2005-02-17	4,812,300	2.30	2.31	2.29	2.30	00:00:00
2005-02-18	8,587,700	2.30	2.30	2.28	2.28	00:00:00
2005-02-21	15,993,800	2.30	2.30	2.24	2.24	00:00:00
2005-02-22	6,096,500	2.25	2.26	2.23	2.24	00:00:00
2005-02-23	13,566,400	2.24	2.25	2.23	2.23	00:00:00
2005-02-24	7,440,200	2.23	2.24	2.22	2.22	00:00:00
2005-02-25	8,323,100	2.22	2.24	2.22	2.22	00:00:00
2005-02-28	13,908,900	2.23	2.24	2.21	2.21	00:00:00
2005-03-01	9,316,600	2.22	2.23	2.21	2.21	00:00:00
2005-03-02	14,933,100	2.23	2.24	2.22	2.22	00:00:00
2005-03-03	8,047,300	2.23	2.24	2.22	2.24	00:00:00
2005-03-04	9,537,300	2.24	2.26	2.23	2.23	00:00:00
2005-03-07	7,825,500	2.24	2.25	2.23	2.24	00:00:00
2005-03-08	9,406,400	2.24	2.24	2.22	2.23	00:00:00
2005-03-09	9,742,800	2.24	2.24	2.21	2.23	00:00:00
2005-03-10	9,094,900	2.22	2.24	2.21	2.22	00:00:00
2005-03-11	5,831,200	2.23	2.23	2.21	2.22	00:00:00
2005-03-14	3,262,600	2.23	2.23	2.21	2.22	00:00:00
2005-03-15	19,240,000	2.22	2.23	2.19	2.20	00:00:00
2005-03-16	13,043,200	2.21	2.21	2.18	2.19	00:00:00
2005-03-17	7,927,400	2.19	2.20	2.17	2.18	00:00:00
2005-03-18	9,421,600	2.19	2.20	2.17	2.17	00:00:00
2005-03-21	12,699,900	2.18	2.18	2.16	2.16	00:00:00
2005-03-22	7,792,100	2.16	2.17	2.15	2.16	00:00:00
2005-03-23	6,823,800	2.16	2.18	2.15	2.17	00:00:00
2005-03-24	6,600,900	2.17	2.21	2.17	2.20	00:00:00
2005-03-29	6,404,800	2.20	2.21	2.19	2.21	00:00:00
2005-03-30	6,053,700	2.20	2.21	2.18	2.18	00:00:00
2005-03-31	13,306,700	2.19	2.20	2.15	2.15	00:00:00
2005-04-01	13,235,700	2.16	2.17	2.15	2.17	00:00:00
2005-04-04	7,266,600	2.17	2.18	2.15	2.16	00:00:00
2005-04-05	7,119,400	2.17	2.18	2.16	2.17	00:00:00
2005-04-06	7,968,200	2.17	2.18	2.15	2.15	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 > >>