|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 19,355,800 | 4.14 | 4.18 | 4.13 | 4.18 | 00:00:00 | | 2007-08-09 | 16,528,800 | 4.17 | 4.18 | 4.11 | 4.12 | 00:00:00 | | 2007-08-10 | 16,810,700 | 4.06 | 4.12 | 4.06 | 4.08 | 00:00:00 | | 2007-08-13 | 10,719,000 | 4.11 | 4.12 | 4.04 | 4.08 | 00:00:00 | | 2007-08-14 | 8,707,500 | 4.06 | 4.10 | 4.05 | 4.06 | 00:00:00 | | 2007-08-15 | 7,555,600 | 4.04 | 4.09 | 4.02 | 4.08 | 00:00:00 | | 2007-08-16 | 18,786,700 | 4.04 | 4.05 | 3.93 | 3.97 | 00:00:00 | | 2007-08-17 | 27,889,200 | 3.96 | 3.98 | 3.83 | 3.89 | 00:00:00 | | 2007-08-20 | 9,207,700 | 3.94 | 3.98 | 3.91 | 3.95 | 00:00:00 | | 2007-08-21 | 7,485,800 | 3.98 | 3.98 | 3.93 | 3.96 | 00:00:00 | | 2007-08-22 | 7,849,900 | 3.96 | 4.05 | 3.96 | 4.02 | 00:00:00 | | 2007-08-23 | 9,478,100 | 4.05 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2007-08-24 | 7,303,100 | 4.03 | 4.09 | 4.02 | 4.05 | 00:00:00 | | 2007-08-27 | 5,289,700 | 4.07 | 4.08 | 4.04 | 4.04 | 00:00:00 | | 2007-08-28 | 7,408,200 | 4.04 | 4.04 | 4.01 | 4.03 | 00:00:00 | | 2007-08-29 | 11,563,200 | 4.01 | 4.05 | 3.99 | 4.04 | 00:00:00 | | 2007-08-30 | 13,922,300 | 4.06 | 4.07 | 4.00 | 4.02 | 00:00:00 | | 2007-08-31 | 26,035,100 | 4.02 | 4.06 | 4.01 | 4.03 | 00:00:00 | | 2007-09-03 | 5,576,900 | 4.03 | 4.05 | 4.02 | 4.03 | 00:00:00 | | 2007-09-04 | 20,042,800 | 4.02 | 4.05 | 4.01 | 4.04 | 00:00:00 | | 2007-09-05 | 12,854,100 | 4.04 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2007-09-06 | 11,370,600 | 4.02 | 4.02 | 3.99 | 4.00 | 00:00:00 | | 2007-09-07 | 26,825,700 | 4.00 | 4.02 | 3.88 | 3.89 | 00:00:00 | | 2007-09-10 | 19,856,400 | 3.88 | 3.96 | 3.88 | 3.89 | 00:00:00 | | 2007-09-11 | 58,105,500 | 3.94 | 4.01 | 3.90 | 3.95 | 00:00:00 | | 2007-09-12 | 22,528,800 | 3.96 | 3.96 | 3.91 | 3.92 | 00:00:00 | | 2007-09-13 | 19,681,300 | 3.91 | 3.93 | 3.87 | 3.91 | 00:00:00 | | 2007-09-14 | 13,796,800 | 3.90 | 3.93 | 3.88 | 3.90 | 00:00:00 | | 2007-09-17 | 19,428,100 | 3.90 | 3.91 | 3.82 | 3.88 | 00:00:00 | | 2007-09-18 | 26,265,800 | 3.87 | 3.92 | 3.87 | 3.89 | 00:00:00 | | 2007-09-19 | 28,213,700 | 3.97 | 4.01 | 3.95 | 3.99 | 00:00:00 | | 2007-09-20 | 11,561,300 | 3.98 | 4.00 | 3.96 | 3.97 | 00:00:00 | | 2007-09-21 | 19,643,400 | 3.96 | 4.04 | 3.96 | 4.02 | 00:00:00 | | 2007-09-24 | 14,065,000 | 4.03 | 4.04 | 4.00 | 4.02 | 00:00:00 | | 2007-09-25 | 16,821,200 | 4.00 | 4.02 | 3.98 | 3.99 | 00:00:00 | | 2007-09-26 | 25,386,800 | 4.00 | 4.06 | 3.99 | 4.05 | 00:00:00 | | 2007-09-27 | 39,118,200 | 4.06 | 4.14 | 4.06 | 4.10 | 00:00:00 | | 2007-09-28 | 17,209,500 | 4.08 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2007-10-01 | 11,744,700 | 4.10 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2007-10-02 | 23,076,200 | 4.13 | 4.21 | 4.12 | 4.14 | 00:00:00 | | 2007-10-03 | 17,968,000 | 4.15 | 4.17 | 4.10 | 4.14 | 00:00:00 | | 2007-10-04 | 20,842,100 | 4.14 | 4.14 | 4.09 | 4.10 | 00:00:00 | | 2007-10-05 | 15,154,100 | 4.12 | 4.16 | 4.11 | 4.15 | 00:00:00 | | 2007-10-08 | 6,773,700 | 4.16 | 4.16 | 4.11 | 4.13 | 00:00:00 | | 2007-10-09 | 20,130,400 | 4.12 | 4.25 | 4.12 | 4.22 | 00:00:00 | | 2007-10-10 | 14,673,600 | 4.25 | 4.27 | 4.20 | 4.21 | 00:00:00 | | 2007-10-11 | 23,907,500 | 4.21 | 4.31 | 4.21 | 4.30 | 00:00:00 | | 2007-10-12 | 35,156,800 | 4.28 | 4.30 | 4.22 | 4.25 | 00:00:00 | | 2007-10-15 | 13,622,900 | 4.24 | 4.27 | 4.23 | 4.25 | 00:00:00 | | 2007-10-16 | 11,128,800 | 4.22 | 4.25 | 4.21 | 4.23 | 00:00:00 | | 2007-10-17 | 21,730,200 | 4.23 | 4.33 | 4.22 | 4.29 | 00:00:00 | | 2007-10-18 | 22,477,600 | 4.30 | 4.35 | 4.30 | 4.32 | 00:00:00 | | 2007-10-19 | 8,665,700 | 4.30 | 4.31 | 4.27 | 4.27 | 00:00:00 | | 2007-10-22 | 21,052,700 | 4.30 | 4.34 | 4.21 | 4.28 | 00:00:00 | | 2007-10-23 | 17,561,000 | 4.31 | 4.36 | 4.30 | 4.34 | 00:00:00 | | 2007-10-24 | 14,231,900 | 4.34 | 4.37 | 4.30 | 4.31 | 00:00:00 | | 2007-10-25 | 17,564,500 | 4.32 | 4.39 | 4.32 | 4.34 | 00:00:00 | | 2007-10-26 | 10,481,200 | 4.36 | 4.37 | 4.32 | 4.35 | 00:00:00 | | 2007-10-29 | 15,306,800 | 4.37 | 4.40 | 4.35 | 4.39 | 00:00:00 | | 2007-10-30 | 21,820,900 | 4.37 | 4.40 | 4.36 | 4.39 | 00:00:00 | | 2007-10-31 | 38,130,300 | 4.41 | 4.47 | 4.40 | 4.44 | 00:00:00 | | 2007-11-01 | 24,604,000 | 4.43 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2007-11-02 | 18,766,400 | 4.44 | 4.49 | 4.44 | 4.45 | 00:00:00 | | 2007-11-05 | 8,716,800 | 4.44 | 4.48 | 4.44 | 4.45 | 00:00:00 | | 2007-11-06 | 25,339,000 | 4.46 | 4.58 | 4.46 | 4.56 | 00:00:00 | | 2007-11-07 | 40,520,100 | 4.58 | 4.72 | 4.56 | 4.69 | 00:00:00 | | 2007-11-08 | 51,199,200 | 4.62 | 4.85 | 4.62 | 4.85 | 00:00:00 | | 2007-11-09 | 42,673,000 | 4.87 | 5.00 | 4.76 | 4.84 | 00:00:00 | | 2007-11-12 | 26,149,600 | 4.81 | 4.97 | 4.80 | 4.91 | 00:00:00 | | 2007-11-13 | 34,783,800 | 4.90 | 4.90 | 4.66 | 4.70 | 00:00:00 | | 2007-11-14 | 30,547,700 | 4.75 | 4.75 | 4.57 | 4.68 | 00:00:00 | | 2007-11-15 | 20,689,600 | 4.67 | 4.80 | 4.63 | 4.76 | 00:00:00 | | 2007-11-16 | 15,905,400 | 4.73 | 4.84 | 4.72 | 4.72 | 00:00:00 | | 2007-11-19 | 13,972,500 | 4.73 | 4.80 | 4.60 | 4.62 | 00:00:00 | | 2007-11-20 | 28,451,300 | 4.57 | 4.63 | 4.50 | 4.54 | 00:00:00 | | 2007-11-21 | 26,326,500 | 4.52 | 4.62 | 4.48 | 4.58 | 00:00:00 | | 2007-11-22 | 13,262,300 | 4.59 | 4.66 | 4.59 | 4.65 | 00:00:00 | | 2007-11-23 | 19,911,700 | 4.66 | 4.73 | 4.64 | 4.69 | 00:00:00 | | 2007-11-26 | 9,015,500 | 4.72 | 4.75 | 4.70 | 4.71 | 00:00:00 | | 2007-11-27 | 11,214,600 | 4.68 | 4.72 | 4.60 | 4.61 | 00:00:00 | | 2007-11-28 | 13,073,500 | 4.63 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2007-11-29 | 18,727,500 | 4.74 | 4.74 | 4.58 | 4.60 | 00:00:00 | | 2007-11-30 | 14,606,200 | 4.61 | 4.65 | 4.58 | 4.61 | 00:00:00 | | 2007-12-03 | 28,749,300 | 4.60 | 4.73 | 4.58 | 4.71 | 00:00:00 | | 2007-12-04 | 17,069,100 | 4.73 | 4.81 | 4.66 | 4.68 | 00:00:00 | | 2007-12-05 | 17,379,000 | 4.71 | 4.72 | 4.60 | 4.62 | 00:00:00 | | 2007-12-06 | 9,641,100 | 4.64 | 4.65 | 4.61 | 4.63 | 00:00:00 | | 2007-12-07 | 14,961,300 | 4.65 | 4.65 | 4.58 | 4.59 | 00:00:00 | | 2007-12-10 | 12,950,800 | 4.53 | 4.59 | 4.52 | 4.57 | 00:00:00 | | 2007-12-11 | 21,327,400 | 4.57 | 4.70 | 4.57 | 4.69 | 00:00:00 | | 2007-12-12 | 19,903,500 | 4.61 | 4.68 | 4.59 | 4.60 | 00:00:00 | | 2007-12-13 | 32,414,700 | 4.54 | 4.59 | 4.51 | 4.52 | 00:00:00 | | 2007-12-14 | 13,997,200 | 4.56 | 4.60 | 4.55 | 4.60 | 00:00:00 | | 2007-12-17 | 10,447,100 | 4.57 | 4.61 | 4.55 | 4.60 | 00:00:00 | | 2007-12-18 | 6,847,000 | 4.61 | 4.62 | 4.58 | 4.58 | 00:00:00 | | 2007-12-19 | 17,716,900 | 4.60 | 4.62 | 4.46 | 4.51 | 00:00:00 | | 2007-12-20 | 27,991,700 | 4.46 | 4.54 | 4.41 | 4.47 | 00:00:00 | | 2007-12-21 | 13,455,000 | 4.49 | 4.52 | 4.41 | 4.49 | 00:00:00 | | 2007-12-24 | 953,000 | 4.47 | 4.52 | 4.47 | 4.52 | 00:00:00 | | 2007-12-27 | 6,588,400 | 4.50 | 4.52 | 4.44 | 4.46 | 00:00:00 | | 2007-12-28 | 20,949,600 | 4.44 | 4.47 | 4.43 | 4.45 | 00:00:00 | | 2007-12-31 | 8,292,100 | 4.44 | 4.47 | 4.39 | 4.47 | 00:00:00 | | 2008-01-02 | 6,984,300 | 4.48 | 4.50 | 4.44 | 4.45 | 00:00:00 | | 2008-01-03 | 13,837,600 | 4.45 | 4.54 | 4.43 | 4.51 | 00:00:00 | | 2008-01-04 | 16,812,400 | 4.50 | 4.60 | 4.50 | 4.54 | 00:00:00 | | 2008-01-07 | 23,716,500 | 4.51 | 4.68 | 4.48 | 4.66 | 00:00:00 | | 2008-01-08 | 17,807,900 | 4.68 | 4.76 | 4.61 | 4.63 | 00:00:00 | | 2008-01-09 | 18,548,400 | 4.61 | 4.64 | 4.50 | 4.50 | 00:00:00 | | 2008-01-10 | 14,081,000 | 4.53 | 4.58 | 4.50 | 4.54 | 00:00:00 | | 2008-01-11 | 21,980,200 | 4.54 | 4.64 | 4.50 | 4.53 | 00:00:00 | | 2008-01-14 | 11,893,900 | 4.50 | 4.55 | 4.44 | 4.50 | 00:00:00 | | 2008-01-15 | 12,904,500 | 4.46 | 4.53 | 4.35 | 4.38 | 00:00:00 | | 2008-01-16 | 22,122,500 | 4.30 | 4.30 | 4.12 | 4.20 | 00:00:00 | | 2008-01-17 | 13,396,900 | 4.27 | 4.27 | 4.19 | 4.23 | 00:00:00 | | 2008-01-18 | 12,422,700 | 4.23 | 4.28 | 4.16 | 4.19 | 00:00:00 | | 2008-01-21 | 18,857,500 | 4.15 | 4.17 | 3.90 | 3.99 | 00:00:00 | | 2008-01-22 | 23,549,000 | 3.80 | 4.04 | 3.73 | 3.87 | 00:00:00 | | 2008-01-23 | 31,169,500 | 3.95 | 3.96 | 3.67 | 3.73 | 00:00:00 | | 2008-01-24 | 39,696,600 | 3.82 | 3.97 | 3.80 | 3.96 | 00:00:00 | | 2008-01-25 | 24,524,700 | 4.07 | 4.17 | 4.05 | 4.11 | 00:00:00 | | 2008-01-28 | 8,770,000 | 4.06 | 4.14 | 4.01 | 4.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
