|
 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 | | 2007-02-16 | 69,300,900 | 4.07 | 4.22 | 4.07 | 4.22 | 00:00:00 | | 2007-02-19 | 92,914,500 | 4.15 | 4.41 | 4.15 | 4.27 | 00:00:00 | | 2007-02-20 | 21,833,000 | 4.27 | 4.30 | 4.24 | 4.28 | 00:00:00 | | 2007-02-21 | 38,108,100 | 4.27 | 4.41 | 4.21 | 4.26 | 00:00:00 | | 2007-02-22 | 41,502,400 | 4.26 | 4.36 | 4.26 | 4.34 | 00:00:00 | | 2007-02-23 | 25,253,600 | 4.36 | 4.36 | 4.28 | 4.28 | 00:00:00 | | 2007-02-26 | 27,108,900 | 4.28 | 4.31 | 4.25 | 4.28 | 00:00:00 | | 2007-02-27 | 37,159,500 | 4.25 | 4.26 | 4.15 | 4.19 | 00:00:00 | | 2007-02-28 | 28,819,000 | 4.12 | 4.18 | 4.10 | 4.14 | 00:00:00 | | 2007-03-01 | 37,127,200 | 4.14 | 4.23 | 4.09 | 4.16 | 00:00:00 | | 2007-03-02 | 23,481,400 | 4.18 | 4.21 | 4.13 | 4.16 | 00:00:00 | | 2007-03-05 | 25,773,600 | 4.09 | 4.15 | 4.02 | 4.14 | 00:00:00 | | 2007-03-06 | 26,137,800 | 4.16 | 4.21 | 4.13 | 4.18 | 00:00:00 | | 2007-03-07 | 43,363,400 | 4.17 | 4.17 | 4.06 | 4.09 | 00:00:00 | | 2007-03-08 | 23,290,300 | 4.09 | 4.09 | 4.03 | 4.09 | 00:00:00 | | 2007-03-09 | 44,881,900 | 4.12 | 4.12 | 4.01 | 4.06 | 00:00:00 | | 2007-03-12 | 17,258,200 | 4.07 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2007-03-13 | 17,705,900 | 4.08 | 4.13 | 4.06 | 4.07 | 00:00:00 | | 2007-03-14 | 24,769,600 | 4.01 | 4.03 | 3.95 | 4.00 | 00:00:00 | | 2007-03-15 | 15,127,400 | 4.04 | 4.07 | 4.02 | 4.06 | 00:00:00 | | 2007-03-16 | 19,682,400 | 4.04 | 4.05 | 3.99 | 4.00 | 00:00:00 | | 2007-03-19 | 21,204,500 | 4.02 | 4.09 | 4.02 | 4.08 | 00:00:00 | | 2007-03-20 | 13,724,400 | 4.09 | 4.11 | 4.03 | 4.06 | 00:00:00 | | 2007-03-21 | 10,076,100 | 4.05 | 4.07 | 4.04 | 4.04 | 00:00:00 | | 2007-03-22 | 29,283,200 | 4.06 | 4.11 | 4.06 | 4.09 | 00:00:00 | | 2007-03-23 | 22,583,800 | 4.10 | 4.12 | 4.08 | 4.09 | 00:00:00 | | 2007-03-26 | 16,538,000 | 4.09 | 4.11 | 4.06 | 4.10 | 00:00:00 | | 2007-03-27 | 28,559,000 | 4.13 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2007-03-28 | 26,365,000 | 4.09 | 4.10 | 4.03 | 4.06 | 00:00:00 | | 2007-03-29 | 11,407,700 | 4.07 | 4.08 | 4.05 | 4.07 | 00:00:00 | | 2007-03-30 | 18,499,500 | 4.07 | 4.08 | 4.02 | 4.02 | 00:00:00 | | 2007-04-02 | 20,709,000 | 4.02 | 4.10 | 4.01 | 4.10 | 00:00:00 | | 2007-04-03 | 22,848,400 | 4.12 | 4.19 | 4.11 | 4.16 | 00:00:00 | | 2007-04-04 | 13,547,500 | 4.17 | 4.19 | 4.13 | 4.14 | 00:00:00 | | 2007-04-05 | 11,252,900 | 4.14 | 4.16 | 4.12 | 4.12 | 00:00:00 | | 2007-04-10 | 14,677,500 | 4.15 | 4.17 | 4.12 | 4.15 | 00:00:00 | | 2007-04-11 | 15,227,200 | 4.14 | 4.15 | 4.08 | 4.11 | 00:00:00 | | 2007-04-12 | 10,384,000 | 4.10 | 4.12 | 4.07 | 4.09 | 00:00:00 | | 2007-04-13 | 15,320,900 | 4.09 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2007-04-16 | 16,189,400 | 4.12 | 4.15 | 4.11 | 4.13 | 00:00:00 | | 2007-04-17 | 14,557,100 | 4.14 | 4.14 | 4.09 | 4.10 | 00:00:00 | | 2007-04-18 | 13,125,600 | 4.08 | 4.12 | 4.08 | 4.10 | 00:00:00 | | 2007-04-19 | 18,398,200 | 4.08 | 4.12 | 4.06 | 4.11 | 00:00:00 | | 2007-04-20 | 16,007,900 | 4.11 | 4.14 | 4.09 | 4.12 | 00:00:00 | | 2007-04-23 | 13,803,300 | 4.12 | 4.13 | 4.08 | 4.09 | 00:00:00 | | 2007-04-24 | 12,543,000 | 4.09 | 4.11 | 4.06 | 4.06 | 00:00:00 | | 2007-04-25 | 9,340,900 | 4.07 | 4.11 | 4.06 | 4.09 | 00:00:00 | | 2007-04-26 | 16,296,400 | 4.10 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2007-04-27 | 12,639,700 | 4.09 | 4.12 | 4.06 | 4.08 | 00:00:00 | | 2007-04-30 | 15,691,600 | 4.00 | 4.03 | 3.99 | 4.01 | 00:00:00 | | 2007-05-02 | 23,633,900 | 4.01 | 4.02 | 3.97 | 3.99 | 00:00:00 | | 2007-05-03 | 20,471,200 | 4.00 | 4.01 | 3.96 | 3.97 | 00:00:00 | | 2007-05-04 | 38,674,300 | 3.99 | 4.02 | 3.98 | 4.01 | 00:00:00 | | 2007-05-07 | 10,881,900 | 4.00 | 4.01 | 3.98 | 4.01 | 00:00:00 | | 2007-05-08 | 21,698,400 | 4.00 | 4.01 | 3.95 | 3.98 | 00:00:00 | | 2007-05-09 | 15,082,900 | 3.98 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2007-05-10 | 13,951,900 | 3.98 | 3.98 | 3.96 | 3.96 | 00:00:00 | | 2007-05-11 | 20,004,600 | 3.96 | 3.96 | 3.91 | 3.95 | 00:00:00 | | 2007-05-14 | 15,051,400 | 3.95 | 3.98 | 3.94 | 3.97 | 00:00:00 | | 2007-05-15 | 23,860,900 | 3.97 | 3.97 | 3.93 | 3.94 | 00:00:00 | | 2007-05-16 | 18,873,700 | 3.94 | 3.97 | 3.91 | 3.96 | 00:00:00 | | 2007-05-17 | 49,929,100 | 3.97 | 4.15 | 3.97 | 4.15 | 00:00:00 | | 2007-05-18 | 38,186,500 | 4.17 | 4.23 | 4.16 | 4.18 | 00:00:00 | | 2007-05-21 | 14,912,600 | 4.17 | 4.19 | 4.11 | 4.11 | 00:00:00 | | 2007-05-22 | 16,603,200 | 4.11 | 4.15 | 4.10 | 4.15 | 00:00:00 | | 2007-05-23 | 24,817,600 | 4.14 | 4.25 | 4.14 | 4.22 | 00:00:00 | | 2007-05-24 | 50,288,100 | 4.20 | 4.35 | 4.17 | 4.27 | 00:00:00 | | 2007-05-25 | 14,787,700 | 4.27 | 4.31 | 4.25 | 4.27 | 00:00:00 | | 2007-05-28 | 3,044,900 | 4.27 | 4.29 | 4.26 | 4.28 | 00:00:00 | | 2007-05-29 | 15,164,300 | 4.29 | 4.31 | 4.26 | 4.26 | 00:00:00 | | 2007-05-30 | 12,676,000 | 4.25 | 4.25 | 4.19 | 4.21 | 00:00:00 | | 2007-05-31 | 18,687,600 | 4.23 | 4.28 | 4.23 | 4.23 | 00:00:00 | | 2007-06-01 | 0 | 4.25 | 4.29 | 4.21 | 4.28 | 00:00:00 | | 2007-06-04 | 24,166,700 | 4.27 | 4.28 | 4.20 | 4.23 | 00:00:00 | | 2007-06-05 | 21,697,300 | 4.23 | 4.23 | 4.16 | 4.16 | 00:00:00 | | 2007-06-06 | 19,952,800 | 4.17 | 4.20 | 4.11 | 4.12 | 00:00:00 | | 2007-06-07 | 21,894,900 | 4.13 | 4.15 | 4.01 | 4.04 | 00:00:00 | | 2007-06-08 | 29,459,500 | 4.04 | 4.09 | 3.97 | 4.07 | 00:00:00 | | 2007-06-11 | 18,757,000 | 4.10 | 4.12 | 4.04 | 4.08 | 00:00:00 | | 2007-06-12 | 12,650,200 | 4.07 | 4.09 | 4.05 | 4.07 | 00:00:00 | | 2007-06-13 | 16,698,000 | 4.07 | 4.09 | 4.02 | 4.08 | 00:00:00 | | 2007-06-14 | 15,415,500 | 4.11 | 4.15 | 4.09 | 4.11 | 00:00:00 | | 2007-06-15 | 17,844,700 | 4.12 | 4.17 | 4.11 | 4.14 | 00:00:00 | | 2007-06-18 | 11,894,300 | 4.14 | 4.16 | 4.13 | 4.14 | 00:00:00 | | 2007-06-19 | 11,104,600 | 4.14 | 4.14 | 4.10 | 4.10 | 00:00:00 | | 2007-06-20 | 24,052,700 | 4.11 | 4.17 | 4.11 | 4.15 | 00:00:00 | | 2007-06-21 | 23,269,900 | 4.14 | 4.18 | 4.09 | 4.13 | 00:00:00 | | 2007-06-22 | 18,344,400 | 4.12 | 4.15 | 4.11 | 4.11 | 00:00:00 | | 2007-06-25 | 18,852,700 | 4.11 | 4.13 | 4.08 | 4.11 | 00:00:00 | | 2007-06-26 | 15,455,400 | 4.10 | 4.13 | 4.08 | 4.10 | 00:00:00 | | 2007-06-27 | 19,705,800 | 4.10 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2007-06-28 | 16,259,200 | 4.18 | 4.20 | 4.12 | 4.12 | 00:00:00 | | 2007-06-29 | 19,190,600 | 4.13 | 4.14 | 4.09 | 4.09 | 00:00:00 | | 2007-07-02 | 12,784,200 | 4.09 | 4.12 | 4.09 | 4.09 | 00:00:00 | | 2007-07-03 | 17,982,000 | 4.11 | 4.18 | 4.11 | 4.14 | 00:00:00 | | 2007-07-04 | 13,454,800 | 4.14 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2007-07-05 | 13,517,100 | 4.16 | 4.19 | 4.11 | 4.11 | 00:00:00 | | 2007-07-06 | 5,773,600 | 4.12 | 4.13 | 4.10 | 4.12 | 00:00:00 | | 2007-07-09 | 18,184,700 | 4.13 | 4.17 | 4.12 | 4.13 | 00:00:00 | | 2007-07-10 | 17,684,500 | 4.15 | 4.17 | 4.14 | 4.15 | 00:00:00 | | 2007-07-11 | 13,403,800 | 4.14 | 4.16 | 4.11 | 4.13 | 00:00:00 | | 2007-07-12 | 20,245,900 | 4.12 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2007-07-13 | 22,055,700 | 4.17 | 4.22 | 4.14 | 4.21 | 00:00:00 | | 2007-07-16 | 26,641,900 | 4.22 | 4.27 | 4.19 | 4.25 | 00:00:00 | | 2007-07-17 | 15,769,900 | 4.27 | 4.28 | 4.20 | 4.22 | 00:00:00 | | 2007-07-18 | 11,045,300 | 4.19 | 4.21 | 4.18 | 4.19 | 00:00:00 | | 2007-07-19 | 12,858,900 | 4.21 | 4.24 | 4.19 | 4.19 | 00:00:00 | | 2007-07-20 | 17,862,000 | 4.20 | 4.26 | 4.19 | 4.22 | 00:00:00 | | 2007-07-23 | 14,267,500 | 4.23 | 4.27 | 4.23 | 4.25 | 00:00:00 | | 2007-07-24 | 17,283,300 | 4.24 | 4.28 | 4.23 | 4.23 | 00:00:00 | | 2007-07-25 | 20,775,100 | 4.23 | 4.26 | 4.22 | 4.23 | 00:00:00 | | 2007-07-26 | 24,601,300 | 4.24 | 4.27 | 4.22 | 4.23 | 00:00:00 | | 2007-07-27 | 30,210,600 | 4.21 | 4.22 | 4.14 | 4.18 | 00:00:00 | | 2007-07-30 | 17,127,000 | 4.16 | 4.20 | 4.10 | 4.11 | 00:00:00 | | 2007-07-31 | 20,737,700 | 4.13 | 4.17 | 4.12 | 4.17 | 00:00:00 | | 2007-08-01 | 9,784,900 | 4.13 | 4.14 | 4.10 | 4.11 | 00:00:00 | | 2007-08-02 | 13,899,100 | 4.13 | 4.14 | 4.10 | 4.13 | 00:00:00 | | 2007-08-03 | 11,786,500 | 4.13 | 4.16 | 4.10 | 4.11 | 00:00:00 | | 2007-08-06 | 6,113,300 | 4.10 | 4.13 | 4.09 | 4.11 | 00:00:00 | | 2007-08-07 | 9,307,000 | 4.12 | 4.15 | 4.11 | 4.12 | 00:00:00 | | 2007-08-08 | 19,355,800 | 4.14 | 4.18 | 4.13 | 4.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
