|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-17 | 11,267,200 | 3.46 | 3.55 | 3.44 | 3.51 | 00:00:00 | 2008-07-18 | 9,655,900 | 3.53 | 3.58 | 3.47 | 3.56 | 00:00:00 | 2008-07-21 | 8,660,700 | 3.56 | 3.62 | 3.52 | 3.56 | 00:00:00 | 2008-07-22 | 9,444,100 | 3.53 | 3.56 | 3.46 | 3.48 | 00:00:00 | 2008-07-23 | 5,486,600 | 3.53 | 3.55 | 3.50 | 3.52 | 00:00:00 | 2008-07-24 | 6,260,400 | 3.52 | 3.54 | 3.42 | 3.45 | 00:00:00 | 2008-07-25 | 4,603,900 | 3.42 | 3.48 | 3.42 | 3.44 | 00:00:00 | 2008-07-28 | 2,952,000 | 3.43 | 3.43 | 3.38 | 3.39 | 00:00:00 | 2008-07-29 | 3,868,400 | 3.36 | 3.41 | 3.35 | 3.41 | 00:00:00 | 2008-07-30 | 6,176,500 | 3.40 | 3.49 | 3.39 | 3.47 | 00:00:00 | 2008-07-31 | 5,832,600 | 3.51 | 3.53 | 3.48 | 3.52 | 00:00:00 | 2008-08-01 | 4,989,300 | 3.44 | 3.52 | 3.41 | 3.42 | 00:00:00 | 2008-08-04 | 3,811,700 | 3.42 | 3.44 | 3.38 | 3.41 | 00:00:00 | 2008-08-05 | 12,899,600 | 3.40 | 3.42 | 3.26 | 3.33 | 00:00:00 | 2008-08-06 | 23,382,300 | 3.37 | 3.37 | 3.16 | 3.20 | 00:00:00 | 2008-08-07 | 9,596,700 | 3.20 | 3.28 | 3.20 | 3.22 | 00:00:00 | 2008-08-08 | 8,211,100 | 3.22 | 3.28 | 3.22 | 3.25 | 00:00:00 | 2008-08-11 | 5,213,400 | 3.27 | 3.29 | 3.25 | 3.28 | 00:00:00 | 2008-08-12 | 6,822,200 | 3.28 | 3.34 | 3.27 | 3.33 | 00:00:00 | 2008-08-13 | 9,106,000 | 3.31 | 3.34 | 3.28 | 3.29 | 00:00:00 | 2008-08-14 | 4,374,000 | 3.31 | 3.32 | 3.28 | 3.31 | 00:00:00 | 2008-08-15 | 5,554,100 | 3.31 | 3.37 | 3.31 | 3.36 | 00:00:00 | 2008-08-18 | 3,811,000 | 3.34 | 3.34 | 3.30 | 3.33 | 00:00:00 | 2008-08-19 | 5,404,200 | 3.33 | 3.35 | 3.28 | 3.28 | 00:00:00 | 2008-08-20 | 4,922,700 | 3.29 | 3.30 | 3.26 | 3.29 | 00:00:00 | 2008-08-21 | 6,418,500 | 3.27 | 3.34 | 3.26 | 3.31 | 00:00:00 | 2008-08-22 | 4,462,200 | 3.32 | 3.34 | 3.30 | 3.34 | 00:00:00 | 2008-08-25 | 1,648,100 | 3.33 | 3.34 | 3.32 | 3.33 | 00:00:00 | 2008-08-26 | 4,207,700 | 3.31 | 3.36 | 3.30 | 3.35 | 00:00:00 | 2008-08-27 | 5,104,100 | 3.35 | 3.37 | 3.32 | 3.37 | 00:00:00 | 2008-08-28 | 6,877,500 | 3.37 | 3.42 | 3.34 | 3.42 | 00:00:00 | 2008-08-29 | 10,117,300 | 3.43 | 3.47 | 3.40 | 3.47 | 00:00:00 | 2008-09-01 | 5,972,300 | 3.44 | 3.51 | 3.42 | 3.50 | 00:00:00 | 2008-09-02 | 7,444,000 | 3.48 | 3.53 | 3.41 | 3.45 | 00:00:00 | 2008-09-03 | 5,838,900 | 3.44 | 3.49 | 3.41 | 3.49 | 00:00:00 | 2008-09-04 | 8,040,800 | 3.47 | 3.48 | 3.36 | 3.40 | 00:00:00 | 2008-09-05 | 10,654,400 | 3.37 | 3.37 | 3.27 | 3.30 | 00:00:00 | 2008-09-08 | 10,519,600 | 3.36 | 3.39 | 3.30 | 3.32 | 00:00:00 | 2008-09-09 | 11,193,800 | 3.34 | 3.36 | 3.16 | 3.19 | 00:00:00 | 2008-09-10 | 12,082,800 | 3.20 | 3.22 | 3.06 | 3.11 | 00:00:00 | 2008-09-11 | 10,183,800 | 3.12 | 3.14 | 3.03 | 3.06 | 00:00:00 | 2008-09-12 | 6,865,500 | 3.10 | 3.14 | 3.06 | 3.13 | 00:00:00 | 2008-09-15 | 7,144,800 | 3.09 | 3.09 | 2.96 | 3.04 | 00:00:00 | 2008-09-16 | 13,659,800 | 3.00 | 3.08 | 2.95 | 2.95 | 00:00:00 | 2008-09-17 | 13,195,700 | 3.00 | 3.02 | 2.82 | 2.82 | 00:00:00 | 2008-09-18 | 23,329,400 | 2.80 | 2.84 | 2.61 | 2.70 | 00:00:00 | 2008-09-19 | 41,871,500 | 2.84 | 3.02 | 2.80 | 3.02 | 00:00:00 | 2008-09-22 | 10,262,100 | 3.10 | 3.10 | 2.91 | 2.92 | 00:00:00 | 2008-09-23 | 10,001,100 | 2.88 | 2.99 | 2.86 | 2.99 | 00:00:00 | 2008-09-24 | 14,023,000 | 3.00 | 3.05 | 2.96 | 3.03 | 00:00:00 | 2008-09-25 | 5,687,100 | 2.98 | 3.01 | 2.97 | 3.00 | 00:00:00 | 2008-09-26 | 5,816,000 | 2.99 | 3.02 | 2.95 | 3.01 | 00:00:00 | 2008-09-29 | 7,237,300 | 3.00 | 3.02 | 2.88 | 2.88 | 00:00:00 | 2008-09-30 | 10,120,700 | 2.77 | 2.95 | 2.77 | 2.94 | 00:00:00 | 2008-10-01 | 10,808,100 | 2.97 | 2.97 | 2.80 | 2.84 | 00:00:00 | 2008-10-02 | 20,648,000 | 2.80 | 2.83 | 2.68 | 2.72 | 00:00:00 | 2008-10-03 | 12,343,000 | 2.75 | 2.75 | 2.64 | 2.70 | 00:00:00 | 2008-10-06 | 19,758,800 | 2.62 | 2.66 | 2.26 | 2.26 | 00:00:00 | 2008-10-07 | 19,701,100 | 2.37 | 2.45 | 2.32 | 2.38 | 00:00:00 | 2008-10-08 | 18,435,100 | 2.24 | 2.48 | 2.18 | 2.27 | 00:00:00 | 2008-10-09 | 18,555,600 | 2.34 | 2.37 | 2.26 | 2.30 | 00:00:00 | 2008-10-10 | 25,119,000 | 2.15 | 2.25 | 2.06 | 2.24 | 00:00:00 | 2008-10-13 | 14,375,300 | 2.40 | 2.54 | 2.33 | 2.54 | 00:00:00 | 2008-10-14 | 23,201,600 | 2.62 | 2.79 | 2.62 | 2.77 | 00:00:00 | 2008-10-15 | 11,502,700 | 2.77 | 2.77 | 2.63 | 2.64 | 00:00:00 | 2008-10-16 | 16,854,700 | 2.50 | 2.64 | 2.40 | 2.48 | 00:00:00 | 2008-10-17 | 14,314,000 | 2.60 | 2.60 | 2.47 | 2.54 | 00:00:00 | 2008-10-20 | 8,189,800 | 2.55 | 2.71 | 2.51 | 2.68 | 00:00:00 | 2008-10-21 | 10,219,900 | 2.77 | 2.77 | 2.58 | 2.60 | 00:00:00 | 2008-10-22 | 12,777,600 | 2.55 | 2.62 | 2.41 | 2.43 | 00:00:00 | 2008-10-23 | 12,705,700 | 2.46 | 2.50 | 2.41 | 2.48 | 00:00:00 | 2008-10-24 | 10,177,500 | 2.45 | 2.45 | 2.28 | 2.35 | 00:00:00 | 2008-10-27 | 11,236,700 | 2.32 | 2.39 | 2.22 | 2.30 | 00:00:00 | 2008-10-28 | 9,577,000 | 2.45 | 2.46 | 2.36 | 2.40 | 00:00:00 | 2008-10-29 | 16,395,600 | 2.49 | 2.71 | 2.48 | 2.71 | 00:00:00 | 2008-10-30 | 20,460,300 | 2.73 | 2.75 | 2.51 | 2.64 | 00:00:00 | 2008-10-31 | 17,132,000 | 2.64 | 2.69 | 2.56 | 2.69 | 00:00:00 | 2008-11-03 | 12,696,000 | 2.67 | 2.81 | 2.66 | 2.81 | 00:00:00 | 2008-11-04 | 16,143,300 | 2.81 | 2.96 | 2.81 | 2.95 | 00:00:00 | 2008-11-05 | 10,521,800 | 2.98 | 2.98 | 2.82 | 2.85 | 00:00:00 | 2008-11-06 | 8,722,500 | 2.82 | 2.83 | 2.70 | 2.70 | 00:00:00 | 2008-11-07 | 7,253,700 | 2.71 | 2.80 | 2.70 | 2.76 | 00:00:00 | 2008-11-10 | 5,889,100 | 2.84 | 2.85 | 2.75 | 2.75 | 00:00:00 | 2008-11-11 | 3,914,300 | 2.73 | 2.75 | 2.68 | 2.71 | 00:00:00 | 2008-11-12 | 6,368,600 | 2.75 | 2.79 | 2.63 | 2.63 | 00:00:00 | 2008-11-13 | 6,294,200 | 2.60 | 2.67 | 2.60 | 2.63 | 00:00:00 | 2008-11-14 | 4,367,500 | 2.70 | 2.73 | 2.65 | 2.66 | 00:00:00 | 2008-11-17 | 4,762,400 | 2.70 | 2.70 | 2.61 | 2.62 | 00:00:00 | 2008-11-18 | 4,559,200 | 2.64 | 2.71 | 2.60 | 2.71 | 00:00:00 | 2008-11-19 | 10,165,700 | 2.71 | 2.75 | 2.69 | 2.71 | 00:00:00 | 2008-11-20 | 6,595,600 | 2.64 | 2.64 | 2.54 | 2.57 | 00:00:00 | 2008-11-21 | 8,693,800 | 2.62 | 2.62 | 2.48 | 2.50 | 00:00:00 | 2008-11-24 | 5,392,000 | 2.54 | 2.68 | 2.54 | 2.68 | 00:00:00 | 2008-11-25 | 6,432,800 | 2.69 | 2.75 | 2.65 | 2.67 | 00:00:00 | 2008-11-26 | 4,704,700 | 2.67 | 2.67 | 2.58 | 2.64 | 00:00:00 | 2008-11-27 | 5,869,700 | 2.69 | 2.73 | 2.67 | 2.69 | 00:00:00 | 2008-11-28 | 15,259,500 | 2.66 | 2.66 | 2.59 | 2.66 | 00:00:00 | 2008-12-01 | 7,122,200 | 2.66 | 2.66 | 2.56 | 2.59 | 00:00:00 | 2008-12-02 | 8,533,500 | 2.55 | 2.58 | 2.52 | 2.55 | 00:00:00 | 2008-12-03 | 7,691,200 | 2.55 | 2.57 | 2.49 | 2.56 | 00:00:00 | 2008-12-04 | 8,175,000 | 2.54 | 2.60 | 2.47 | 2.47 | 00:00:00 | 2008-12-05 | 9,796,500 | 2.46 | 2.46 | 2.29 | 2.35 | 00:00:00 | 2008-12-08 | 8,389,700 | 2.45 | 2.48 | 2.39 | 2.44 | 00:00:00 | 2008-12-09 | 8,778,100 | 2.43 | 2.51 | 2.42 | 2.48 | 00:00:00 | 2008-12-10 | 5,920,000 | 2.47 | 2.51 | 2.43 | 2.47 | 00:00:00 | 2008-12-11 | 6,234,400 | 2.46 | 2.47 | 2.44 | 2.47 | 00:00:00 | 2008-12-12 | 5,409,000 | 2.44 | 2.45 | 2.41 | 2.44 | 00:00:00 | 2008-12-15 | 4,690,700 | 2.45 | 2.49 | 2.44 | 2.48 | 00:00:00 | 2008-12-16 | 5,981,600 | 2.50 | 2.51 | 2.46 | 2.50 | 00:00:00 | 2008-12-17 | 6,811,200 | 2.53 | 2.55 | 2.47 | 2.55 | 00:00:00 | 2008-12-18 | 8,792,200 | 2.57 | 2.68 | 2.54 | 2.68 | 00:00:00 | 2008-12-19 | 9,524,700 | 2.64 | 2.69 | 2.61 | 2.62 | 00:00:00 | 2008-12-22 | 5,742,600 | 2.62 | 2.65 | 2.58 | 2.62 | 00:00:00 | 2008-12-23 | 7,106,900 | 2.63 | 2.65 | 2.61 | 2.63 | 00:00:00 | 2008-12-24 | 756,900 | 2.65 | 2.65 | 2.61 | 2.63 | 00:00:00 | 2008-12-29 | 2,081,200 | 2.62 | 2.65 | 2.62 | 2.64 | 00:00:00 | 2008-12-30 | 4,892,500 | 2.63 | 2.70 | 2.63 | 2.70 | 00:00:00 | 2008-12-31 | 2,099,000 | 2.67 | 2.72 | 2.67 | 2.69 | 00:00:00 | 2009-01-02 | 2,900,600 | 2.66 | 2.73 | 2.66 | 2.71 | 00:00:00 | 2009-01-05 | 5,622,400 | 2.73 | 2.78 | 2.71 | 2.78 | 00:00:00 | 2009-01-06 | 5,010,500 | 2.78 | 2.83 | 2.76 | 2.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|