|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-09 | 10,948,000 | 2.94 | 2.98 | 2.93 | 2.96 | 00:00:00 | | 2006-03-10 | 6,031,200 | 2.97 | 2.98 | 2.95 | 2.97 | 00:00:00 | | 2006-03-13 | 12,818,800 | 2.97 | 2.98 | 2.94 | 2.95 | 00:00:00 | | 2006-03-14 | 12,130,800 | 2.95 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2006-03-15 | 44,015,100 | 2.95 | 3.03 | 2.94 | 3.02 | 00:00:00 | | 2006-03-16 | 12,661,500 | 3.04 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2006-03-17 | 19,815,800 | 3.01 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2006-03-20 | 8,851,000 | 3.01 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2006-03-21 | 19,588,100 | 3.00 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2006-03-22 | 8,600,700 | 2.98 | 3.01 | 2.97 | 3.01 | 00:00:00 | | 2006-03-23 | 7,153,000 | 3.00 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2006-03-24 | 10,597,300 | 3.00 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2006-03-27 | 16,280,600 | 3.03 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2006-03-28 | 11,350,200 | 3.04 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2006-03-29 | 38,989,400 | 3.04 | 3.15 | 3.03 | 3.15 | 00:00:00 | | 2006-03-30 | 47,869,400 | 3.15 | 3.26 | 3.15 | 3.23 | 00:00:00 | | 2006-03-31 | 53,694,600 | 3.22 | 3.30 | 3.19 | 3.24 | 00:00:00 | | 2006-04-03 | 12,004,400 | 3.25 | 3.27 | 3.21 | 3.21 | 00:00:00 | | 2006-04-04 | 29,373,700 | 3.20 | 3.21 | 3.16 | 3.19 | 00:00:00 | | 2006-04-05 | 29,089,100 | 3.19 | 3.28 | 3.18 | 3.28 | 00:00:00 | | 2006-04-06 | 15,679,000 | 3.27 | 3.28 | 3.23 | 3.25 | 00:00:00 | | 2006-04-07 | 41,591,500 | 3.26 | 3.34 | 3.26 | 3.28 | 00:00:00 | | 2006-04-10 | 10,786,500 | 3.28 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2006-04-11 | 14,340,300 | 3.29 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2006-04-12 | 15,539,300 | 3.28 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2006-04-13 | 7,349,400 | 3.25 | 3.28 | 3.25 | 3.26 | 00:00:00 | | 2006-04-18 | 10,055,300 | 3.25 | 3.28 | 3.24 | 3.28 | 00:00:00 | | 2006-04-19 | 22,173,000 | 3.29 | 3.34 | 3.29 | 3.32 | 00:00:00 | | 2006-04-20 | 30,492,600 | 3.31 | 3.35 | 3.28 | 3.28 | 00:00:00 | | 2006-04-21 | 22,849,500 | 3.28 | 3.31 | 3.27 | 3.28 | 00:00:00 | | 2006-04-24 | 26,009,500 | 3.27 | 3.29 | 3.25 | 3.27 | 00:00:00 | | 2006-04-25 | 11,577,500 | 3.17 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2006-04-26 | 12,976,000 | 3.17 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2006-04-27 | 23,542,200 | 3.19 | 3.21 | 3.14 | 3.15 | 00:00:00 | | 2006-04-28 | 16,938,000 | 3.14 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2006-05-02 | 28,070,400 | 3.11 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2006-05-03 | 33,586,900 | 3.14 | 3.18 | 3.09 | 3.11 | 00:00:00 | | 2006-05-04 | 7,354,400 | 3.11 | 3.14 | 3.11 | 3.11 | 00:00:00 | | 2006-05-05 | 4,152,800 | 3.12 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2006-05-08 | 15,021,400 | 3.11 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2006-05-09 | 20,250,900 | 3.11 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2006-05-10 | 14,160,800 | 3.10 | 3.11 | 3.05 | 3.06 | 00:00:00 | | 2006-05-11 | 0 | 3.06 | 3.09 | 3.00 | 3.03 | 00:00:00 | | 2006-05-12 | 23,772,900 | 3.04 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2006-05-15 | 11,213,800 | 3.04 | 3.05 | 3.01 | 3.04 | 00:00:00 | | 2006-05-16 | 10,814,600 | 3.03 | 3.05 | 3.01 | 3.04 | 00:00:00 | | 2006-05-17 | 12,461,800 | 3.03 | 3.05 | 2.98 | 2.98 | 00:00:00 | | 2006-05-18 | 28,059,800 | 2.98 | 2.98 | 2.90 | 2.90 | 00:00:00 | | 2006-05-19 | 27,041,000 | 2.90 | 2.92 | 2.81 | 2.84 | 00:00:00 | | 2006-05-22 | 17,293,600 | 2.83 | 2.87 | 2.80 | 2.86 | 00:00:00 | | 2006-05-23 | 11,242,900 | 2.85 | 2.91 | 2.84 | 2.87 | 00:00:00 | | 2006-05-24 | 15,313,800 | 2.87 | 2.88 | 2.84 | 2.86 | 00:00:00 | | 2006-05-25 | 16,690,000 | 2.85 | 2.88 | 2.85 | 2.86 | 00:00:00 | | 2006-05-26 | 21,499,200 | 2.87 | 2.96 | 2.86 | 2.96 | 00:00:00 | | 2006-05-29 | 12,599,300 | 2.96 | 2.98 | 2.93 | 2.94 | 00:00:00 | | 2006-05-30 | 13,319,000 | 2.94 | 2.95 | 2.86 | 2.88 | 00:00:00 | | 2006-05-31 | 15,835,700 | 2.86 | 2.92 | 2.84 | 2.88 | 00:00:00 | | 2006-06-01 | 12,143,400 | 2.88 | 2.89 | 2.85 | 2.86 | 00:00:00 | | 2006-06-02 | 10,033,900 | 2.87 | 2.92 | 2.86 | 2.92 | 00:00:00 | | 2006-06-05 | 13,174,100 | 2.91 | 2.96 | 2.90 | 2.92 | 00:00:00 | | 2006-06-06 | 8,862,200 | 2.90 | 2.95 | 2.89 | 2.93 | 00:00:00 | | 2006-06-07 | 15,027,000 | 2.94 | 2.98 | 2.93 | 2.97 | 00:00:00 | | 2006-06-08 | 11,681,100 | 2.93 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2006-06-09 | 11,149,000 | 2.93 | 2.96 | 2.91 | 2.94 | 00:00:00 | | 2006-06-12 | 9,031,500 | 2.93 | 2.94 | 2.88 | 2.88 | 00:00:00 | | 2006-06-13 | 17,672,100 | 2.87 | 2.87 | 2.82 | 2.85 | 00:00:00 | | 2006-06-14 | 15,290,500 | 2.85 | 2.86 | 2.80 | 2.84 | 00:00:00 | | 2006-06-15 | 0 | 2.85 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2006-06-16 | 0 | 2.89 | 2.92 | 2.87 | 2.92 | 00:00:00 | | 2006-06-19 | 10,496,400 | 2.92 | 2.93 | 2.89 | 2.92 | 00:00:00 | | 2006-06-20 | 14,089,100 | 2.89 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2006-06-21 | 17,323,100 | 2.93 | 2.95 | 2.92 | 2.92 | 00:00:00 | | 2006-06-22 | 14,867,600 | 2.93 | 2.96 | 2.91 | 2.91 | 00:00:00 | | 2006-06-23 | 16,871,200 | 2.92 | 2.95 | 2.91 | 2.93 | 00:00:00 | | 2006-06-26 | 16,028,000 | 2.93 | 3.00 | 2.92 | 2.99 | 00:00:00 | | 2006-06-27 | 23,004,600 | 2.99 | 3.05 | 2.98 | 3.01 | 00:00:00 | | 2006-06-28 | 23,698,000 | 2.99 | 3.08 | 2.98 | 3.05 | 00:00:00 | | 2006-06-29 | 10,189,000 | 3.06 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2006-06-30 | 15,428,700 | 3.07 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2006-07-03 | 12,204,800 | 3.07 | 3.09 | 3.03 | 3.03 | 00:00:00 | | 2006-07-04 | 10,024,100 | 3.04 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2006-07-05 | 75,303,000 | 3.02 | 3.03 | 2.98 | 2.98 | 00:00:00 | | 2006-07-06 | 18,495,100 | 2.99 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2006-07-07 | 19,468,800 | 2.99 | 2.99 | 2.95 | 2.97 | 00:00:00 | | 2006-07-10 | 13,494,400 | 2.97 | 3.03 | 2.97 | 3.03 | 00:00:00 | | 2006-07-11 | 8,695,900 | 3.02 | 3.03 | 2.99 | 2.99 | 00:00:00 | | 2006-07-12 | 13,105,000 | 3.00 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2006-07-13 | 22,949,700 | 2.98 | 2.99 | 2.95 | 2.96 | 00:00:00 | | 2006-07-14 | 20,160,300 | 2.94 | 3.00 | 2.94 | 2.95 | 00:00:00 | | 2006-07-17 | 24,678,300 | 2.95 | 2.97 | 2.93 | 2.94 | 00:00:00 | | 2006-07-18 | 12,611,700 | 2.93 | 2.97 | 2.93 | 2.93 | 00:00:00 | | 2006-07-19 | 18,156,300 | 2.94 | 3.01 | 2.94 | 3.01 | 00:00:00 | | 2006-07-20 | 5,871,400 | 3.02 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2006-07-21 | 8,023,500 | 2.99 | 3.00 | 2.96 | 2.97 | 00:00:00 | | 2006-07-24 | 6,352,900 | 2.96 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2006-07-25 | 7,725,800 | 3.01 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2006-07-26 | 13,703,100 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2006-07-27 | 14,150,900 | 3.06 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2006-07-28 | 22,303,900 | 3.04 | 3.11 | 3.04 | 3.10 | 00:00:00 | | 2006-07-31 | 6,834,500 | 3.10 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2006-08-01 | 10,212,000 | 3.09 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2006-08-02 | 8,862,500 | 3.10 | 3.12 | 3.09 | 3.09 | 00:00:00 | | 2006-08-03 | 15,115,300 | 3.10 | 3.14 | 3.08 | 3.14 | 00:00:00 | | 2006-08-04 | 11,476,600 | 3.13 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2006-08-07 | 5,907,600 | 3.12 | 3.14 | 3.11 | 3.12 | 00:00:00 | | 2006-08-08 | 8,808,000 | 3.13 | 3.17 | 3.13 | 3.17 | 00:00:00 | | 2006-08-09 | 6,764,600 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2006-08-10 | 9,381,400 | 3.18 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2006-08-11 | 6,485,300 | 3.16 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2006-08-14 | 4,415,400 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2006-08-15 | 2,840,000 | 3.18 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2006-08-16 | 8,659,100 | 3.19 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2006-08-17 | 3,869,000 | 3.19 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2006-08-18 | 4,927,400 | 3.18 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2006-08-21 | 5,654,700 | 3.17 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2006-08-22 | 5,140,700 | 3.17 | 3.18 | 3.16 | 3.16 | 00:00:00 | | 2006-08-23 | 4,981,300 | 3.16 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2006-08-24 | 14,159,400 | 3.16 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2006-08-25 | 13,961,100 | 3.16 | 3.16 | 3.12 | 3.12 | 00:00:00 | | 2006-08-28 | 9,278,600 | 3.12 | 3.17 | 3.12 | 3.17 | 00:00:00 | | 2006-08-29 | 6,980,000 | 3.17 | 3.18 | 3.15 | 3.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
