|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 7,968,200 | 2.17 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2005-04-07 | 5,440,800 | 2.16 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2005-04-08 | 5,398,900 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2005-04-11 | 5,682,000 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2005-04-12 | 6,521,700 | 2.16 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2005-04-13 | 18,902,900 | 2.17 | 2.22 | 2.17 | 2.20 | 00:00:00 | | 2005-04-14 | 12,320,500 | 2.20 | 2.21 | 2.19 | 2.19 | 00:00:00 | | 2005-04-15 | 16,020,800 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2005-04-18 | 9,320,400 | 2.18 | 2.19 | 2.16 | 2.19 | 00:00:00 | | 2005-04-19 | 16,166,400 | 2.19 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2005-04-20 | 15,544,400 | 2.19 | 2.20 | 2.18 | 2.18 | 00:00:00 | | 2005-04-21 | 18,394,100 | 2.19 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2005-04-22 | 13,847,800 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2005-04-25 | 6,861,700 | 2.19 | 2.20 | 2.19 | 2.20 | 00:00:00 | | 2005-04-26 | 10,423,300 | 2.11 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2005-04-27 | 8,450,400 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2005-04-28 | 7,612,400 | 2.09 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2005-04-29 | 8,837,000 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-05-02 | 2,948,600 | 2.11 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2005-05-03 | 4,658,500 | 2.11 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2005-05-04 | 5,591,000 | 2.11 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2005-05-05 | 5,022,300 | 2.12 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2005-05-06 | 8,046,800 | 2.12 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2005-05-09 | 7,276,900 | 2.11 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2005-05-10 | 9,941,700 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-05-11 | 8,250,500 | 2.10 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2005-05-12 | 5,121,900 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-05-13 | 3,331,600 | 2.10 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2005-05-16 | 7,333,200 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2005-05-17 | 6,170,900 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2005-05-18 | 12,114,800 | 2.11 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2005-05-19 | 6,742,500 | 2.10 | 2.11 | 2.09 | 2.09 | 00:00:00 | | 2005-05-20 | 16,336,000 | 2.10 | 2.13 | 2.09 | 2.13 | 00:00:00 | | 2005-05-23 | 10,750,400 | 2.13 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2005-05-24 | 5,865,400 | 2.14 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2005-05-25 | 15,395,800 | 2.14 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2005-05-26 | 27,018,900 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-05-27 | 18,032,100 | 2.10 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2005-05-30 | 3,265,400 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2005-05-31 | 23,441,700 | 2.09 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2005-06-01 | 26,306,000 | 2.06 | 2.10 | 2.05 | 2.09 | 00:00:00 | | 2005-06-02 | 6,949,700 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2005-06-03 | 0 | 2.08 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-06-06 | 5,511,900 | 2.10 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2005-06-07 | 18,258,900 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2005-06-08 | 19,455,700 | 2.10 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2005-06-09 | 19,788,500 | 2.09 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2005-06-10 | 5,538,000 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2005-06-13 | 2,722,500 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2005-06-14 | 5,092,000 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2005-06-15 | 15,804,100 | 2.09 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2005-06-16 | 8,507,300 | 2.08 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2005-06-17 | 10,664,000 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-06-20 | 8,096,000 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2005-06-21 | 3,804,900 | 2.09 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2005-06-22 | 9,388,600 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2005-06-23 | 4,753,100 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-06-24 | 9,107,000 | 2.09 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2005-06-27 | 20,106,000 | 2.10 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2005-06-28 | 8,857,700 | 2.06 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2005-06-29 | 9,906,400 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-06-30 | 4,540,600 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2005-07-01 | 6,885,300 | 2.07 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2005-07-04 | 7,898,000 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-07-05 | 13,639,400 | 2.08 | 2.08 | 2.06 | 2.08 | 00:00:00 | | 2005-07-06 | 8,906,800 | 2.07 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-07-07 | 14,335,800 | 2.08 | 2.08 | 2.04 | 2.07 | 00:00:00 | | 2005-07-08 | 7,312,500 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-07-11 | 9,875,100 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-07-12 | 7,827,600 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2005-07-13 | 9,832,900 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-07-14 | 7,180,400 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2005-07-15 | 9,081,400 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2005-07-18 | 2,965,000 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | | 2005-07-19 | 3,658,900 | 2.09 | 2.09 | 2.08 | 2.09 | 00:00:00 | | 2005-07-20 | 4,754,200 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-07-21 | 10,830,400 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-07-22 | 7,588,100 | 2.10 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2005-07-25 | 11,378,900 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2005-07-26 | 9,619,000 | 2.11 | 2.14 | 2.09 | 2.13 | 00:00:00 | | 2005-07-27 | 11,410,300 | 2.13 | 2.17 | 2.12 | 2.17 | 00:00:00 | | 2005-07-28 | 4,750,400 | 2.17 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2005-07-29 | 13,417,700 | 2.17 | 2.21 | 2.16 | 2.20 | 00:00:00 | | 2005-08-01 | 5,473,100 | 2.20 | 2.21 | 2.17 | 2.18 | 00:00:00 | | 2005-08-02 | 5,439,200 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2005-08-03 | 8,887,600 | 2.18 | 2.21 | 2.17 | 2.21 | 00:00:00 | | 2005-08-04 | 19,805,200 | 2.20 | 2.23 | 2.19 | 2.23 | 00:00:00 | | 2005-08-05 | 13,327,800 | 2.22 | 2.26 | 2.21 | 2.24 | 00:00:00 | | 2005-08-08 | 5,121,600 | 2.24 | 2.25 | 2.21 | 2.23 | 00:00:00 | | 2005-08-09 | 8,229,000 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2005-08-10 | 9,301,300 | 2.20 | 2.22 | 2.19 | 2.21 | 00:00:00 | | 2005-08-11 | 6,626,300 | 2.20 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2005-08-12 | 4,618,900 | 2.21 | 2.23 | 2.20 | 2.22 | 00:00:00 | | 2005-08-15 | 2,300,600 | 2.22 | 2.22 | 2.21 | 2.21 | 00:00:00 | | 2005-08-16 | 2,934,900 | 2.21 | 2.22 | 2.21 | 2.22 | 00:00:00 | | 2005-08-17 | 4,405,500 | 2.22 | 2.24 | 2.21 | 2.22 | 00:00:00 | | 2005-08-18 | 6,000,500 | 2.23 | 2.23 | 2.21 | 2.21 | 00:00:00 | | 2005-08-19 | 5,103,600 | 2.22 | 2.23 | 2.21 | 2.23 | 00:00:00 | | 2005-08-22 | 4,240,500 | 2.23 | 2.25 | 2.23 | 2.24 | 00:00:00 | | 2005-08-23 | 7,232,000 | 2.23 | 2.24 | 2.22 | 2.23 | 00:00:00 | | 2005-08-24 | 11,179,800 | 2.22 | 2.24 | 2.21 | 2.24 | 00:00:00 | | 2005-08-25 | 10,299,900 | 2.24 | 2.25 | 2.22 | 2.24 | 00:00:00 | | 2005-08-26 | 9,787,800 | 2.24 | 2.26 | 2.24 | 2.25 | 00:00:00 | | 2005-08-29 | 4,043,000 | 2.25 | 2.26 | 2.24 | 2.25 | 00:00:00 | | 2005-08-30 | 13,031,100 | 2.25 | 2.27 | 2.25 | 2.26 | 00:00:00 | | 2005-08-31 | 16,521,400 | 2.27 | 2.29 | 2.26 | 2.28 | 00:00:00 | | 2005-09-01 | 8,473,800 | 2.28 | 2.29 | 2.27 | 2.28 | 00:00:00 | | 2005-09-02 | 6,227,400 | 2.28 | 2.28 | 2.26 | 2.26 | 00:00:00 | | 2005-09-05 | 9,708,400 | 2.26 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2005-09-06 | 27,455,200 | 2.30 | 2.34 | 2.30 | 2.32 | 00:00:00 | | 2005-09-07 | 11,499,100 | 2.31 | 2.32 | 2.30 | 2.32 | 00:00:00 | | 2005-09-08 | 10,694,200 | 2.31 | 2.32 | 2.29 | 2.31 | 00:00:00 | | 2005-09-09 | 3,109,900 | 2.31 | 2.32 | 2.30 | 2.30 | 00:00:00 | | 2005-09-12 | 3,451,000 | 2.31 | 2.32 | 2.30 | 2.30 | 00:00:00 | | 2005-09-13 | 12,231,100 | 2.30 | 2.33 | 2.30 | 2.33 | 00:00:00 | | 2005-09-14 | 4,761,800 | 2.32 | 2.33 | 2.30 | 2.32 | 00:00:00 | | 2005-09-15 | 6,888,600 | 2.31 | 2.32 | 2.30 | 2.31 | 00:00:00 | | 2005-09-16 | 4,393,300 | 2.30 | 2.32 | 2.30 | 2.32 | 00:00:00 | | 2005-09-19 | 3,307,300 | 2.31 | 2.32 | 2.30 | 2.32 | 00:00:00 | | 2005-09-20 | 12,442,100 | 2.32 | 2.34 | 2.31 | 2.34 | 00:00:00 | | 2005-09-21 | 12,679,300 | 2.34 | 2.34 | 2.30 | 2.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
