|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-21 | 12,679,300 | 2.34 | 2.34 | 2.30 | 2.32 | 00:00:00 | 2005-09-22 | 6,219,100 | 2.31 | 2.32 | 2.30 | 2.31 | 00:00:00 | 2005-09-23 | 6,957,100 | 2.31 | 2.32 | 2.30 | 2.31 | 00:00:00 | 2005-09-26 | 12,831,700 | 2.32 | 2.33 | 2.31 | 2.32 | 00:00:00 | 2005-09-27 | 12,665,800 | 2.32 | 2.35 | 2.31 | 2.35 | 00:00:00 | 2005-09-28 | 22,842,100 | 2.35 | 2.37 | 2.30 | 2.32 | 00:00:00 | 2005-09-29 | 6,481,800 | 2.32 | 2.33 | 2.31 | 2.32 | 00:00:00 | 2005-09-30 | 7,915,000 | 2.32 | 2.32 | 2.31 | 2.32 | 00:00:00 | 2005-10-03 | 6,912,100 | 2.32 | 2.33 | 2.30 | 2.31 | 00:00:00 | 2005-10-04 | 16,431,200 | 2.30 | 2.31 | 2.29 | 2.31 | 00:00:00 | 2005-10-05 | 9,164,500 | 2.31 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2005-10-06 | 8,294,900 | 2.29 | 2.30 | 2.27 | 2.29 | 00:00:00 | 2005-10-07 | 9,508,800 | 2.28 | 2.30 | 2.27 | 2.28 | 00:00:00 | 2005-10-10 | 12,237,000 | 2.29 | 2.30 | 2.27 | 2.29 | 00:00:00 | 2005-10-11 | 10,616,500 | 2.28 | 2.30 | 2.27 | 2.28 | 00:00:00 | 2005-10-12 | 9,058,000 | 2.28 | 2.28 | 2.26 | 2.28 | 00:00:00 | 2005-10-13 | 7,609,500 | 2.26 | 2.27 | 2.25 | 2.27 | 00:00:00 | 2005-10-14 | 11,601,200 | 2.26 | 2.28 | 2.26 | 2.28 | 00:00:00 | 2005-10-17 | 24,924,100 | 2.29 | 2.33 | 2.29 | 2.29 | 00:00:00 | 2005-10-18 | 10,502,400 | 2.30 | 2.32 | 2.29 | 2.32 | 00:00:00 | 2005-10-19 | 15,111,500 | 2.31 | 2.32 | 2.29 | 2.31 | 00:00:00 | 2005-10-20 | 10,139,000 | 2.32 | 2.32 | 2.30 | 2.31 | 00:00:00 | 2005-10-21 | 4,521,300 | 2.30 | 2.32 | 2.29 | 2.32 | 00:00:00 | 2005-10-24 | 13,053,700 | 2.32 | 2.34 | 2.31 | 2.33 | 00:00:00 | 2005-10-25 | 12,174,700 | 2.33 | 2.36 | 2.33 | 2.34 | 00:00:00 | 2005-10-26 | 7,022,900 | 2.34 | 2.35 | 2.31 | 2.31 | 00:00:00 | 2005-10-27 | 7,553,100 | 2.31 | 2.32 | 2.28 | 2.32 | 00:00:00 | 2005-10-28 | 7,773,900 | 2.30 | 2.34 | 2.29 | 2.33 | 00:00:00 | 2005-10-31 | 10,987,300 | 2.33 | 2.36 | 2.33 | 2.36 | 00:00:00 | 2005-11-01 | 3,123,600 | 2.36 | 2.37 | 2.34 | 2.34 | 00:00:00 | 2005-11-02 | 6,778,400 | 2.34 | 2.36 | 2.34 | 2.36 | 00:00:00 | 2005-11-03 | 10,512,400 | 2.36 | 2.37 | 2.35 | 2.35 | 00:00:00 | 2005-11-04 | 9,541,900 | 2.36 | 2.36 | 2.33 | 2.36 | 00:00:00 | 2005-11-07 | 8,374,800 | 2.35 | 2.37 | 2.34 | 2.36 | 00:00:00 | 2005-11-08 | 4,658,600 | 2.36 | 2.37 | 2.35 | 2.35 | 00:00:00 | 2005-11-09 | 8,016,600 | 2.35 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2005-11-10 | 5,305,300 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | 2005-11-11 | 5,159,000 | 2.37 | 2.37 | 2.36 | 2.37 | 00:00:00 | 2005-11-14 | 7,796,500 | 2.37 | 2.38 | 2.35 | 2.36 | 00:00:00 | 2005-11-15 | 5,671,500 | 2.36 | 2.37 | 2.35 | 2.36 | 00:00:00 | 2005-11-16 | 8,359,600 | 2.36 | 2.36 | 2.34 | 2.36 | 00:00:00 | 2005-11-17 | 6,506,100 | 2.36 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2005-11-18 | 11,378,100 | 2.38 | 2.39 | 2.37 | 2.39 | 00:00:00 | 2005-11-21 | 9,755,200 | 2.38 | 2.40 | 2.38 | 2.39 | 00:00:00 | 2005-11-22 | 15,096,200 | 2.39 | 2.41 | 2.39 | 2.41 | 00:00:00 | 2005-11-23 | 12,213,200 | 2.41 | 2.42 | 2.39 | 2.41 | 00:00:00 | 2005-11-24 | 20,699,200 | 2.41 | 2.46 | 2.41 | 2.46 | 00:00:00 | 2005-11-25 | 21,854,300 | 2.46 | 2.52 | 2.45 | 2.50 | 00:00:00 | 2005-11-28 | 14,481,600 | 2.51 | 2.54 | 2.50 | 2.52 | 00:00:00 | 2005-11-29 | 10,520,200 | 2.51 | 2.54 | 2.50 | 2.51 | 00:00:00 | 2005-11-30 | 9,645,700 | 2.51 | 2.52 | 2.50 | 2.50 | 00:00:00 | 2005-12-01 | 9,070,100 | 2.50 | 2.53 | 2.49 | 2.51 | 00:00:00 | 2005-12-02 | 8,073,300 | 2.51 | 2.52 | 2.50 | 2.51 | 00:00:00 | 2005-12-05 | 9,225,100 | 2.52 | 2.53 | 2.50 | 2.50 | 00:00:00 | 2005-12-06 | 12,012,900 | 2.50 | 2.54 | 2.50 | 2.54 | 00:00:00 | 2005-12-07 | 23,197,000 | 2.55 | 2.57 | 2.54 | 2.55 | 00:00:00 | 2005-12-08 | 13,971,500 | 2.54 | 2.57 | 2.54 | 2.56 | 00:00:00 | 2005-12-09 | 13,387,100 | 2.55 | 2.55 | 2.52 | 2.54 | 00:00:00 | 2005-12-12 | 7,601,100 | 2.54 | 2.55 | 2.54 | 2.55 | 00:00:00 | 2005-12-13 | 13,041,200 | 2.54 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2005-12-14 | 8,301,600 | 2.55 | 2.55 | 2.54 | 2.54 | 00:00:00 | 2005-12-15 | 14,188,900 | 2.55 | 2.55 | 2.53 | 2.54 | 00:00:00 | 2005-12-16 | 17,122,600 | 2.55 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2005-12-19 | 15,215,500 | 2.54 | 2.58 | 2.54 | 2.57 | 00:00:00 | 2005-12-20 | 12,685,100 | 2.57 | 2.58 | 2.55 | 2.58 | 00:00:00 | 2005-12-21 | 18,148,500 | 2.58 | 2.62 | 2.57 | 2.62 | 00:00:00 | 2005-12-22 | 13,724,300 | 2.63 | 2.67 | 2.62 | 2.65 | 00:00:00 | 2005-12-23 | 8,124,000 | 2.66 | 2.68 | 2.65 | 2.66 | 00:00:00 | 2005-12-27 | 5,411,300 | 2.66 | 2.67 | 2.63 | 2.63 | 00:00:00 | 2005-12-28 | 4,377,500 | 2.64 | 2.64 | 2.61 | 2.61 | 00:00:00 | 2005-12-29 | 6,723,700 | 2.62 | 2.64 | 2.60 | 2.63 | 00:00:00 | 2005-12-30 | 7,291,900 | 2.62 | 2.64 | 2.60 | 2.60 | 00:00:00 | 2006-01-02 | 6,777,700 | 2.60 | 2.62 | 2.58 | 2.60 | 00:00:00 | 2006-01-03 | 9,512,400 | 2.60 | 2.65 | 2.60 | 2.63 | 00:00:00 | 2006-01-04 | 16,843,200 | 2.65 | 2.66 | 2.63 | 2.65 | 00:00:00 | 2006-01-05 | 81,604,100 | 2.64 | 2.68 | 2.63 | 2.68 | 00:00:00 | 2006-01-06 | 16,018,100 | 2.69 | 2.75 | 2.68 | 2.75 | 00:00:00 | 2006-01-09 | 43,805,400 | 2.76 | 2.88 | 2.76 | 2.82 | 00:00:00 | 2006-01-10 | 37,729,200 | 2.83 | 2.83 | 2.75 | 2.76 | 00:00:00 | 2006-01-11 | 27,544,700 | 2.75 | 2.81 | 2.75 | 2.79 | 00:00:00 | 2006-01-12 | 18,919,600 | 2.79 | 2.81 | 2.79 | 2.79 | 00:00:00 | 2006-01-13 | 15,960,100 | 2.79 | 2.82 | 2.79 | 2.82 | 00:00:00 | 2006-01-16 | 6,652,800 | 2.81 | 2.81 | 2.78 | 2.78 | 00:00:00 | 2006-01-17 | 10,074,900 | 2.78 | 2.79 | 2.76 | 2.79 | 00:00:00 | 2006-01-18 | 12,276,800 | 2.77 | 2.79 | 2.76 | 2.79 | 00:00:00 | 2006-01-19 | 15,518,500 | 2.79 | 2.80 | 2.75 | 2.75 | 00:00:00 | 2006-01-20 | 11,476,900 | 2.76 | 2.76 | 2.72 | 2.72 | 00:00:00 | 2006-01-23 | 9,642,000 | 2.70 | 2.73 | 2.69 | 2.72 | 00:00:00 | 2006-01-24 | 9,446,700 | 2.71 | 2.72 | 2.68 | 2.68 | 00:00:00 | 2006-01-25 | 12,220,200 | 2.69 | 2.70 | 2.66 | 2.70 | 00:00:00 | 2006-01-26 | 8,238,600 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | 2006-01-27 | 12,493,800 | 2.71 | 2.73 | 2.70 | 2.70 | 00:00:00 | 2006-01-30 | 9,665,400 | 2.69 | 2.70 | 2.67 | 2.69 | 00:00:00 | 2006-01-31 | 14,012,700 | 2.69 | 2.71 | 2.67 | 2.71 | 00:00:00 | 2006-02-01 | 16,737,600 | 2.69 | 2.74 | 2.68 | 2.73 | 00:00:00 | 2006-02-02 | 21,363,100 | 2.74 | 2.75 | 2.68 | 2.70 | 00:00:00 | 2006-02-03 | 19,883,000 | 2.71 | 2.74 | 2.71 | 2.72 | 00:00:00 | 2006-02-06 | 12,369,700 | 2.73 | 2.77 | 2.72 | 2.74 | 00:00:00 | 2006-02-07 | 29,158,000 | 2.75 | 2.80 | 2.75 | 2.77 | 00:00:00 | 2006-02-08 | 9,396,700 | 2.77 | 2.80 | 2.76 | 2.79 | 00:00:00 | 2006-02-09 | 6,320,900 | 2.78 | 2.79 | 2.77 | 2.78 | 00:00:00 | 2006-02-10 | 18,042,500 | 2.78 | 2.81 | 2.77 | 2.81 | 00:00:00 | 2006-02-13 | 19,919,800 | 2.81 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2006-02-14 | 6,905,000 | 2.81 | 2.84 | 2.80 | 2.83 | 00:00:00 | 2006-02-15 | 9,066,000 | 2.84 | 2.85 | 2.82 | 2.83 | 00:00:00 | 2006-02-16 | 9,875,100 | 2.84 | 2.85 | 2.81 | 2.82 | 00:00:00 | 2006-02-17 | 12,335,700 | 2.83 | 2.84 | 2.82 | 2.83 | 00:00:00 | 2006-02-20 | 8,302,500 | 2.83 | 2.86 | 2.82 | 2.84 | 00:00:00 | 2006-02-21 | 34,925,900 | 2.87 | 2.97 | 2.87 | 2.93 | 00:00:00 | 2006-02-22 | 18,933,800 | 2.93 | 2.95 | 2.91 | 2.94 | 00:00:00 | 2006-02-23 | 13,749,300 | 2.94 | 2.95 | 2.92 | 2.94 | 00:00:00 | 2006-02-24 | 13,899,700 | 2.95 | 2.98 | 2.93 | 2.96 | 00:00:00 | 2006-02-27 | 15,774,500 | 2.96 | 2.99 | 2.95 | 2.99 | 00:00:00 | 2006-02-28 | 11,710,900 | 2.98 | 2.99 | 2.93 | 2.93 | 00:00:00 | 2006-03-01 | 8,978,600 | 2.94 | 2.96 | 2.93 | 2.96 | 00:00:00 | 2006-03-02 | 11,427,700 | 2.96 | 2.99 | 2.95 | 2.95 | 00:00:00 | 2006-03-03 | 11,332,900 | 2.94 | 2.96 | 2.91 | 2.92 | 00:00:00 | 2006-03-06 | 12,636,500 | 2.93 | 2.98 | 2.92 | 2.96 | 00:00:00 | 2006-03-07 | 15,062,900 | 2.96 | 2.98 | 2.94 | 2.96 | 00:00:00 | 2006-03-08 | 11,865,600 | 2.97 | 2.98 | 2.93 | 2.93 | 00:00:00 | 2006-03-09 | 10,948,000 | 2.94 | 2.98 | 2.93 | 2.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|