|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-29 | 6,980,000 | 3.17 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2006-08-30 | 4,378,100 | 3.17 | 3.17 | 3.15 | 3.15 | 00:00:00 | | 2006-08-31 | 10,853,300 | 3.16 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2006-09-01 | 9,770,300 | 3.13 | 3.16 | 3.13 | 3.16 | 00:00:00 | | 2006-09-04 | 5,953,100 | 3.16 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2006-09-05 | 18,192,800 | 3.15 | 3.15 | 3.11 | 3.13 | 00:00:00 | | 2006-09-06 | 17,667,300 | 3.12 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2006-09-07 | 12,331,400 | 3.10 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2006-09-08 | 9,327,800 | 3.08 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2006-09-11 | 9,593,500 | 3.09 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2006-09-12 | 9,891,100 | 3.06 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2006-09-13 | 7,585,000 | 3.09 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2006-09-14 | 10,683,600 | 3.09 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2006-09-15 | 30,113,400 | 3.09 | 3.16 | 3.08 | 3.16 | 00:00:00 | | 2006-09-18 | 16,653,500 | 3.15 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2006-09-19 | 7,902,800 | 3.12 | 3.13 | 3.11 | 3.13 | 00:00:00 | | 2006-09-20 | 7,310,500 | 3.13 | 3.14 | 3.11 | 3.14 | 00:00:00 | | 2006-09-21 | 16,627,600 | 3.13 | 3.17 | 3.12 | 3.16 | 00:00:00 | | 2006-09-22 | 6,469,000 | 3.17 | 3.17 | 3.15 | 3.16 | 00:00:00 | | 2006-09-25 | 17,554,000 | 3.17 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2006-09-26 | 44,035,200 | 3.19 | 3.23 | 3.19 | 3.22 | 00:00:00 | | 2006-09-27 | 132,102,300 | 3.27 | 3.47 | 3.27 | 3.42 | 00:00:00 | | 2006-09-28 | 40,437,000 | 3.42 | 3.42 | 3.35 | 3.39 | 00:00:00 | | 2006-09-29 | 19,880,000 | 3.38 | 3.42 | 3.36 | 3.42 | 00:00:00 | | 2006-10-02 | 62,937,600 | 3.44 | 3.54 | 3.44 | 3.51 | 00:00:00 | | 2006-10-03 | 26,088,000 | 3.48 | 3.48 | 3.42 | 3.44 | 00:00:00 | | 2006-10-04 | 30,585,500 | 3.44 | 3.49 | 3.42 | 3.48 | 00:00:00 | | 2006-10-05 | 16,055,500 | 3.49 | 3.49 | 3.43 | 3.43 | 00:00:00 | | 2006-10-06 | 10,657,800 | 3.46 | 3.47 | 3.44 | 3.46 | 00:00:00 | | 2006-10-09 | 9,493,200 | 3.45 | 3.47 | 3.43 | 3.45 | 00:00:00 | | 2006-10-10 | 17,646,900 | 3.45 | 3.47 | 3.43 | 3.44 | 00:00:00 | | 2006-10-11 | 16,095,700 | 3.44 | 3.45 | 3.42 | 3.44 | 00:00:00 | | 2006-10-12 | 9,025,000 | 3.44 | 3.45 | 3.42 | 3.42 | 00:00:00 | | 2006-10-13 | 7,186,300 | 3.43 | 3.44 | 3.42 | 3.44 | 00:00:00 | | 2006-10-16 | 12,974,900 | 3.43 | 3.44 | 3.42 | 3.42 | 00:00:00 | | 2006-10-17 | 30,732,100 | 3.43 | 3.46 | 3.43 | 3.43 | 00:00:00 | | 2006-10-18 | 12,890,500 | 3.45 | 3.47 | 3.44 | 3.47 | 00:00:00 | | 2006-10-19 | 13,766,000 | 3.47 | 3.49 | 3.46 | 3.48 | 00:00:00 | | 2006-10-20 | 25,064,400 | 3.48 | 3.53 | 3.46 | 3.49 | 00:00:00 | | 2006-10-23 | 25,983,300 | 3.50 | 3.54 | 3.46 | 3.53 | 00:00:00 | | 2006-10-24 | 13,126,400 | 3.53 | 3.54 | 3.50 | 3.50 | 00:00:00 | | 2006-10-25 | 15,844,300 | 3.50 | 3.59 | 3.50 | 3.58 | 00:00:00 | | 2006-10-26 | 19,875,000 | 3.58 | 3.64 | 3.58 | 3.59 | 00:00:00 | | 2006-10-27 | 11,677,100 | 3.59 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2006-10-30 | 9,924,400 | 3.59 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2006-10-31 | 14,908,300 | 3.55 | 3.56 | 3.51 | 3.52 | 00:00:00 | | 2006-11-01 | 11,195,600 | 3.52 | 3.54 | 3.51 | 3.51 | 00:00:00 | | 2006-11-02 | 12,439,600 | 3.50 | 3.51 | 3.48 | 3.50 | 00:00:00 | | 2006-11-03 | 11,960,500 | 3.50 | 3.52 | 3.48 | 3.49 | 00:00:00 | | 2006-11-06 | 17,137,200 | 3.49 | 3.59 | 3.49 | 3.59 | 00:00:00 | | 2006-11-07 | 10,248,700 | 3.58 | 3.60 | 3.56 | 3.58 | 00:00:00 | | 2006-11-08 | 11,744,900 | 3.56 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2006-11-09 | 9,524,400 | 3.60 | 3.62 | 3.59 | 3.61 | 00:00:00 | | 2006-11-10 | 21,959,900 | 3.62 | 3.66 | 3.58 | 3.60 | 00:00:00 | | 2006-11-13 | 13,098,000 | 3.60 | 3.62 | 3.57 | 3.59 | 00:00:00 | | 2006-11-14 | 13,996,300 | 3.59 | 3.60 | 3.55 | 3.56 | 00:00:00 | | 2006-11-15 | 7,925,400 | 3.57 | 3.60 | 3.56 | 3.60 | 00:00:00 | | 2006-11-16 | 5,840,900 | 3.60 | 3.60 | 3.57 | 3.59 | 00:00:00 | | 2006-11-17 | 14,352,300 | 3.58 | 3.59 | 3.53 | 3.58 | 00:00:00 | | 2006-11-20 | 9,389,500 | 3.57 | 3.57 | 3.53 | 3.57 | 00:00:00 | | 2006-11-21 | 7,460,700 | 3.56 | 3.58 | 3.55 | 3.58 | 00:00:00 | | 2006-11-22 | 11,961,500 | 3.58 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2006-11-23 | 7,502,300 | 3.56 | 3.56 | 3.53 | 3.54 | 00:00:00 | | 2006-11-24 | 11,492,200 | 3.53 | 3.55 | 3.51 | 3.53 | 00:00:00 | | 2006-11-27 | 16,932,400 | 3.52 | 3.57 | 3.52 | 3.57 | 00:00:00 | | 2006-11-28 | 14,784,100 | 3.56 | 3.56 | 3.52 | 3.55 | 00:00:00 | | 2006-11-29 | 9,426,000 | 3.55 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2006-11-30 | 13,909,000 | 3.56 | 3.58 | 3.54 | 3.58 | 00:00:00 | | 2006-12-01 | 17,695,100 | 3.58 | 3.61 | 3.57 | 3.58 | 00:00:00 | | 2006-12-04 | 6,830,000 | 3.57 | 3.60 | 3.57 | 3.59 | 00:00:00 | | 2006-12-05 | 24,250,600 | 3.59 | 3.67 | 3.59 | 3.67 | 00:00:00 | | 2006-12-06 | 16,419,700 | 3.67 | 3.74 | 3.67 | 3.74 | 00:00:00 | | 2006-12-07 | 10,181,200 | 3.71 | 3.73 | 3.70 | 3.72 | 00:00:00 | | 2006-12-08 | 7,361,500 | 3.72 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2006-12-11 | 13,298,000 | 3.73 | 3.76 | 3.73 | 3.74 | 00:00:00 | | 2006-12-12 | 8,061,300 | 3.73 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2006-12-13 | 10,359,000 | 3.74 | 3.76 | 3.72 | 3.75 | 00:00:00 | | 2006-12-14 | 14,719,700 | 3.74 | 3.76 | 3.72 | 3.74 | 00:00:00 | | 2006-12-15 | 11,131,300 | 3.74 | 3.76 | 3.73 | 3.75 | 00:00:00 | | 2006-12-18 | 15,276,300 | 3.74 | 3.85 | 3.74 | 3.84 | 00:00:00 | | 2006-12-19 | 8,145,800 | 3.84 | 3.85 | 3.80 | 3.83 | 00:00:00 | | 2006-12-20 | 16,913,600 | 3.85 | 3.86 | 3.74 | 3.74 | 00:00:00 | | 2006-12-21 | 10,719,700 | 3.75 | 3.77 | 3.74 | 3.74 | 00:00:00 | | 2006-12-22 | 7,772,100 | 3.76 | 3.77 | 3.72 | 3.74 | 00:00:00 | | 2006-12-27 | 6,804,400 | 3.74 | 3.77 | 3.73 | 3.77 | 00:00:00 | | 2006-12-28 | 10,807,300 | 3.78 | 3.83 | 3.78 | 3.80 | 00:00:00 | | 2006-12-29 | 9,319,200 | 3.80 | 3.85 | 3.80 | 3.84 | 00:00:00 | | 2007-01-02 | 11,172,000 | 3.84 | 3.86 | 3.79 | 3.82 | 00:00:00 | | 2007-01-03 | 10,264,800 | 3.83 | 3.84 | 3.80 | 3.80 | 00:00:00 | | 2007-01-04 | 7,187,700 | 3.80 | 3.82 | 3.80 | 3.82 | 00:00:00 | | 2007-01-05 | 14,577,200 | 3.81 | 3.88 | 3.81 | 3.81 | 00:00:00 | | 2007-01-08 | 27,067,200 | 3.82 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2007-01-09 | 16,674,800 | 3.84 | 3.87 | 3.83 | 3.87 | 00:00:00 | | 2007-01-10 | 17,193,700 | 3.85 | 3.90 | 3.83 | 3.89 | 00:00:00 | | 2007-01-11 | 14,414,600 | 3.89 | 3.97 | 3.88 | 3.97 | 00:00:00 | | 2007-01-12 | 10,825,300 | 3.95 | 3.96 | 3.92 | 3.96 | 00:00:00 | | 2007-01-15 | 10,394,700 | 3.96 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2007-01-16 | 7,419,400 | 3.94 | 3.97 | 3.93 | 3.97 | 00:00:00 | | 2007-01-17 | 42,887,600 | 3.97 | 4.08 | 3.97 | 4.04 | 00:00:00 | | 2007-01-18 | 24,882,100 | 4.04 | 4.05 | 3.98 | 3.99 | 00:00:00 | | 2007-01-19 | 66,601,000 | 3.98 | 4.00 | 3.86 | 3.87 | 00:00:00 | | 2007-01-22 | 38,170,700 | 3.88 | 3.89 | 3.80 | 3.81 | 00:00:00 | | 2007-01-23 | 47,386,600 | 3.85 | 3.89 | 3.79 | 3.82 | 00:00:00 | | 2007-01-24 | 15,688,300 | 3.83 | 3.85 | 3.82 | 3.84 | 00:00:00 | | 2007-01-25 | 20,360,600 | 3.84 | 3.87 | 3.83 | 3.84 | 00:00:00 | | 2007-01-26 | 14,491,800 | 3.84 | 3.87 | 3.84 | 3.85 | 00:00:00 | | 2007-01-29 | 19,344,600 | 3.85 | 3.87 | 3.84 | 3.86 | 00:00:00 | | 2007-01-30 | 11,263,000 | 3.87 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2007-01-31 | 15,876,900 | 3.87 | 3.89 | 3.83 | 3.83 | 00:00:00 | | 2007-02-01 | 11,915,700 | 3.84 | 3.86 | 3.84 | 3.86 | 00:00:00 | | 2007-02-02 | 14,456,200 | 3.86 | 3.88 | 3.84 | 3.86 | 00:00:00 | | 2007-02-05 | 14,975,100 | 3.86 | 3.91 | 3.86 | 3.90 | 00:00:00 | | 2007-02-06 | 16,928,300 | 3.90 | 3.93 | 3.89 | 3.90 | 00:00:00 | | 2007-02-07 | 36,848,600 | 3.92 | 4.00 | 3.91 | 4.00 | 00:00:00 | | 2007-02-08 | 20,315,700 | 3.98 | 4.02 | 3.97 | 4.00 | 00:00:00 | | 2007-02-09 | 34,779,100 | 4.01 | 4.09 | 4.01 | 4.08 | 00:00:00 | | 2007-02-12 | 13,711,900 | 4.08 | 4.10 | 4.06 | 4.06 | 00:00:00 | | 2007-02-13 | 16,893,700 | 4.06 | 4.06 | 4.01 | 4.02 | 00:00:00 | | 2007-02-14 | 12,428,200 | 4.03 | 4.04 | 4.01 | 4.02 | 00:00:00 | | 2007-02-15 | 28,786,400 | 4.03 | 4.07 | 4.01 | 4.06 | 00:00:00 | | 2007-02-16 | 69,300,900 | 4.07 | 4.22 | 4.07 | 4.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
