|
 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 | | 2008-01-28 | 8,770,000 | 4.06 | 4.14 | 4.01 | 4.10 | 00:00:00 | | 2008-01-29 | 30,234,100 | 4.22 | 4.37 | 4.16 | 4.30 | 00:00:00 | | 2008-01-30 | 24,495,000 | 4.29 | 4.40 | 4.28 | 4.28 | 00:00:00 | | 2008-01-31 | 38,828,200 | 4.34 | 4.40 | 4.22 | 4.26 | 00:00:00 | | 2008-02-01 | 14,734,700 | 4.31 | 4.35 | 4.27 | 4.35 | 00:00:00 | | 2008-02-04 | 14,157,400 | 4.38 | 4.39 | 4.28 | 4.31 | 00:00:00 | | 2008-02-05 | 16,558,500 | 4.28 | 4.30 | 4.07 | 4.11 | 00:00:00 | | 2008-02-06 | 14,566,600 | 4.07 | 4.16 | 4.05 | 4.14 | 00:00:00 | | 2008-02-07 | 8,898,000 | 4.12 | 4.12 | 4.05 | 4.10 | 00:00:00 | | 2008-02-08 | 7,259,300 | 4.12 | 4.16 | 4.08 | 4.09 | 00:00:00 | | 2008-02-11 | 9,197,600 | 4.09 | 4.16 | 4.09 | 4.14 | 00:00:00 | | 2008-02-12 | 10,883,100 | 4.17 | 4.28 | 4.16 | 4.27 | 00:00:00 | | 2008-02-13 | 8,967,600 | 4.27 | 4.32 | 4.25 | 4.28 | 00:00:00 | | 2008-02-14 | 7,147,800 | 4.30 | 4.32 | 4.24 | 4.26 | 00:00:00 | | 2008-02-15 | 6,554,700 | 4.26 | 4.27 | 4.14 | 4.18 | 00:00:00 | | 2008-02-18 | 4,583,300 | 4.20 | 4.24 | 4.20 | 4.21 | 00:00:00 | | 2008-02-19 | 8,755,500 | 4.20 | 4.24 | 4.16 | 4.18 | 00:00:00 | | 2008-02-20 | 10,405,000 | 4.09 | 4.15 | 4.08 | 4.09 | 00:00:00 | | 2008-02-21 | 8,956,900 | 4.12 | 4.13 | 4.07 | 4.12 | 00:00:00 | | 2008-02-22 | 7,938,900 | 4.07 | 4.11 | 4.03 | 4.03 | 00:00:00 | | 2008-02-25 | 6,504,800 | 4.05 | 4.11 | 4.02 | 4.07 | 00:00:00 | | 2008-02-26 | 9,025,800 | 4.08 | 4.09 | 4.00 | 4.07 | 00:00:00 | | 2008-02-27 | 10,956,800 | 4.08 | 4.08 | 4.00 | 4.08 | 00:00:00 | | 2008-02-28 | 16,621,500 | 4.07 | 4.09 | 3.93 | 3.99 | 00:00:00 | | 2008-02-29 | 25,384,100 | 3.97 | 3.99 | 3.87 | 3.88 | 00:00:00 | | 2008-03-03 | 12,538,600 | 3.84 | 3.87 | 3.76 | 3.80 | 00:00:00 | | 2008-03-04 | 14,599,000 | 3.76 | 3.82 | 3.76 | 3.79 | 00:00:00 | | 2008-03-05 | 9,271,800 | 3.81 | 3.88 | 3.78 | 3.88 | 00:00:00 | | 2008-03-06 | 14,006,700 | 3.90 | 3.97 | 3.87 | 3.87 | 00:00:00 | | 2008-03-07 | 15,271,500 | 3.82 | 3.93 | 3.78 | 3.90 | 00:00:00 | | 2008-03-10 | 7,926,400 | 3.88 | 3.95 | 3.81 | 3.83 | 00:00:00 | | 2008-03-11 | 11,985,700 | 3.83 | 3.89 | 3.81 | 3.84 | 00:00:00 | | 2008-03-12 | 11,738,700 | 3.82 | 3.87 | 3.79 | 3.84 | 00:00:00 | | 2008-03-13 | 9,896,500 | 3.79 | 3.80 | 3.71 | 3.75 | 00:00:00 | | 2008-03-14 | 10,302,100 | 3.77 | 3.78 | 3.66 | 3.68 | 00:00:00 | | 2008-03-18 | 9,159,700 | 3.65 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2008-03-19 | 13,850,400 | 3.73 | 3.79 | 3.67 | 3.76 | 00:00:00 | | 2008-03-20 | 12,068,500 | 3.71 | 3.77 | 3.69 | 3.72 | 00:00:00 | | 2008-03-21 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | | 2008-03-24 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | | 2008-03-25 | 15,143,600 | 3.78 | 3.85 | 3.75 | 3.85 | 00:00:00 | | 2008-03-26 | 13,134,800 | 3.84 | 3.89 | 3.81 | 3.87 | 00:00:00 | | 2008-03-27 | 15,008,100 | 3.82 | 3.87 | 3.79 | 3.87 | 00:00:00 | | 2008-03-28 | 11,786,300 | 3.88 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2008-03-31 | 11,929,700 | 3.89 | 3.89 | 3.81 | 3.84 | 00:00:00 | | 2008-04-01 | 14,203,200 | 3.83 | 3.89 | 3.82 | 3.89 | 00:00:00 | | 2008-04-02 | 11,478,600 | 3.93 | 3.95 | 3.89 | 3.95 | 00:00:00 | | 2008-04-03 | 9,047,400 | 3.95 | 3.99 | 3.93 | 3.97 | 00:00:00 | | 2008-04-04 | 11,656,700 | 3.97 | 4.03 | 3.96 | 4.01 | 00:00:00 | | 2008-04-07 | 7,063,500 | 4.03 | 4.08 | 4.01 | 4.07 | 00:00:00 | | 2008-04-08 | 11,874,900 | 4.08 | 4.16 | 4.06 | 4.15 | 00:00:00 | | 2008-04-09 | 11,448,100 | 4.14 | 4.14 | 4.09 | 4.10 | 00:00:00 | | 2008-04-10 | 9,279,900 | 4.10 | 4.11 | 4.03 | 4.09 | 00:00:00 | | 2008-04-11 | 6,975,300 | 4.12 | 4.16 | 4.02 | 4.05 | 00:00:00 | | 2008-04-14 | 4,696,800 | 4.01 | 4.08 | 4.00 | 4.02 | 00:00:00 | | 2008-04-15 | 3,855,400 | 4.05 | 4.07 | 4.02 | 4.07 | 00:00:00 | | 2008-04-16 | 5,715,900 | 4.07 | 4.11 | 4.06 | 4.11 | 00:00:00 | | 2008-04-17 | 7,283,700 | 4.14 | 4.14 | 4.07 | 4.09 | 00:00:00 | | 2008-04-18 | 7,061,500 | 4.09 | 4.12 | 4.09 | 4.12 | 00:00:00 | | 2008-04-21 | 6,417,900 | 4.11 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2008-04-22 | 8,623,400 | 4.13 | 4.16 | 4.11 | 4.12 | 00:00:00 | | 2008-04-23 | 7,235,700 | 4.11 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2008-04-24 | 6,708,600 | 4.10 | 4.13 | 4.09 | 4.13 | 00:00:00 | | 2008-04-25 | 5,280,200 | 4.14 | 4.14 | 4.09 | 4.10 | 00:00:00 | | 2008-04-28 | 4,570,300 | 4.11 | 4.14 | 4.10 | 4.14 | 00:00:00 | | 2008-04-29 | 8,110,200 | 4.12 | 4.13 | 4.07 | 4.07 | 00:00:00 | | 2008-04-30 | 5,884,900 | 4.06 | 4.09 | 4.01 | 4.06 | 00:00:00 | | 2008-05-02 | 7,357,600 | 4.11 | 4.14 | 4.11 | 4.13 | 00:00:00 | | 2008-05-05 | 3,743,100 | 3.99 | 4.05 | 3.98 | 4.05 | 00:00:00 | | 2008-05-06 | 11,094,100 | 4.05 | 4.12 | 4.05 | 4.12 | 00:00:00 | | 2008-05-07 | 12,156,300 | 4.12 | 4.22 | 4.12 | 4.21 | 00:00:00 | | 2008-05-08 | 13,332,700 | 4.21 | 4.22 | 4.14 | 4.15 | 00:00:00 | | 2008-05-09 | 9,042,100 | 4.20 | 4.20 | 4.12 | 4.13 | 00:00:00 | | 2008-05-12 | 5,082,300 | 4.13 | 4.16 | 4.08 | 4.09 | 00:00:00 | | 2008-05-13 | 6,610,900 | 4.10 | 4.15 | 4.09 | 4.14 | 00:00:00 | | 2008-05-14 | 6,576,400 | 4.15 | 4.16 | 4.11 | 4.12 | 00:00:00 | | 2008-05-15 | 17,232,700 | 4.11 | 4.14 | 3.96 | 4.02 | 00:00:00 | | 2008-05-16 | 15,965,100 | 4.01 | 4.02 | 3.93 | 3.99 | 00:00:00 | | 2008-05-19 | 7,702,400 | 3.99 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2008-05-20 | 6,996,700 | 4.08 | 4.10 | 4.07 | 4.07 | 00:00:00 | | 2008-05-21 | 7,413,900 | 4.07 | 4.09 | 4.03 | 4.05 | 00:00:00 | | 2008-05-22 | 11,388,300 | 4.03 | 4.12 | 4.03 | 4.09 | 00:00:00 | | 2008-05-23 | 9,195,100 | 4.11 | 4.11 | 4.05 | 4.05 | 00:00:00 | | 2008-05-26 | 2,886,700 | 4.03 | 4.09 | 4.01 | 4.01 | 00:00:00 | | 2008-05-27 | 6,882,200 | 4.02 | 4.05 | 3.99 | 4.04 | 00:00:00 | | 2008-05-28 | 14,701,600 | 4.03 | 4.05 | 4.02 | 4.03 | 00:00:00 | | 2008-05-29 | 14,980,700 | 4.03 | 4.07 | 4.01 | 4.06 | 00:00:00 | | 2008-05-30 | 11,470,200 | 4.07 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2008-06-02 | 8,046,400 | 4.03 | 4.05 | 3.97 | 3.97 | 00:00:00 | | 2008-06-03 | 8,277,200 | 3.97 | 4.03 | 3.96 | 4.03 | 00:00:00 | | 2008-06-04 | 16,346,900 | 3.99 | 4.01 | 3.86 | 3.90 | 00:00:00 | | 2008-06-05 | 10,714,300 | 3.92 | 3.95 | 3.88 | 3.89 | 00:00:00 | | 2008-06-06 | 8,588,600 | 3.92 | 3.95 | 3.79 | 3.82 | 00:00:00 | | 2008-06-10 | 12,485,200 | 3.83 | 3.84 | 3.74 | 3.78 | 00:00:00 | | 2008-06-11 | 11,500,000 | 3.80 | 3.82 | 3.69 | 3.71 | 00:00:00 | | 2008-06-12 | 8,370,600 | 3.71 | 3.71 | 3.67 | 3.70 | 00:00:00 | | 2008-06-13 | 8,395,100 | 3.70 | 3.74 | 3.65 | 3.70 | 00:00:00 | | 2008-06-16 | 4,905,400 | 3.72 | 3.72 | 3.67 | 3.70 | 00:00:00 | | 2008-06-17 | 4,053,100 | 3.72 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2008-06-18 | 6,710,200 | 3.72 | 3.73 | 3.65 | 3.68 | 00:00:00 | | 2008-06-19 | 10,146,600 | 3.63 | 3.67 | 3.58 | 3.60 | 00:00:00 | | 2008-06-20 | 16,620,600 | 3.61 | 3.62 | 3.47 | 3.51 | 00:00:00 | | 2008-06-23 | 8,023,700 | 3.47 | 3.55 | 3.46 | 3.48 | 00:00:00 | | 2008-06-24 | 23,711,700 | 3.45 | 3.50 | 3.27 | 3.38 | 00:00:00 | | 2008-06-25 | 10,977,200 | 3.36 | 3.46 | 3.36 | 3.42 | 00:00:00 | | 2008-06-26 | 14,394,200 | 3.41 | 3.48 | 3.36 | 3.37 | 00:00:00 | | 2008-06-27 | 5,910,100 | 3.40 | 3.40 | 3.33 | 3.33 | 00:00:00 | | 2008-06-30 | 7,004,700 | 3.32 | 3.34 | 3.26 | 3.32 | 00:00:00 | | 2008-07-01 | 13,338,300 | 3.30 | 3.32 | 3.16 | 3.25 | 00:00:00 | | 2008-07-02 | 20,757,900 | 3.24 | 3.41 | 3.24 | 3.40 | 00:00:00 | | 2008-07-03 | 21,299,400 | 3.38 | 3.49 | 3.34 | 3.46 | 00:00:00 | | 2008-07-04 | 7,330,000 | 3.46 | 3.48 | 3.40 | 3.40 | 00:00:00 | | 2008-07-07 | 4,800,500 | 3.42 | 3.48 | 3.42 | 3.47 | 00:00:00 | | 2008-07-08 | 11,494,600 | 3.44 | 3.59 | 3.40 | 3.56 | 00:00:00 | | 2008-07-09 | 10,707,100 | 3.60 | 3.60 | 3.55 | 3.59 | 00:00:00 | | 2008-07-10 | 8,676,700 | 3.52 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2008-07-11 | 20,656,000 | 3.60 | 3.61 | 3.49 | 3.49 | 00:00:00 | | 2008-07-14 | 8,307,900 | 3.55 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2008-07-15 | 8,687,800 | 3.40 | 3.42 | 3.35 | 3.38 | 00:00:00 | | 2008-07-16 | 7,843,300 | 3.37 | 3.44 | 3.35 | 3.43 | 00:00:00 | | 2008-07-17 | 11,267,200 | 3.46 | 3.55 | 3.44 | 3.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
