|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-26 | 284,500 | 3.59 | 3.59 | 3.51 | 3.51 | 00:00:00 | 2000-06-27 | 213,900 | 3.51 | 3.52 | 3.50 | 3.52 | 00:00:00 | 2000-06-28 | 347,800 | 3.51 | 3.55 | 3.50 | 3.51 | 00:00:00 | 2000-06-29 | 327,700 | 3.52 | 3.55 | 3.48 | 3.48 | 00:00:00 | 2000-06-30 | 600,100 | 3.48 | 3.65 | 3.48 | 3.65 | 00:00:00 | 2000-07-03 | 312,900 | 3.48 | 3.59 | 3.48 | 3.55 | 00:00:00 | 2000-07-04 | 119,300 | 3.55 | 3.56 | 3.53 | 3.54 | 00:00:00 | 2000-07-05 | 435,200 | 3.53 | 3.54 | 3.51 | 3.51 | 00:00:00 | 2000-07-06 | 178,400 | 3.51 | 3.53 | 3.51 | 3.51 | 00:00:00 | 2000-07-07 | 0 | 3.55 | 3.55 | 3.17 | 3.17 | 00:00:00 | 2000-07-10 | 650,900 | 3.46 | 3.49 | 3.42 | 3.45 | 00:00:00 | 2000-07-11 | 269,500 | 3.46 | 3.46 | 3.39 | 3.41 | 00:00:00 | 2000-07-12 | 315,500 | 3.42 | 3.46 | 3.41 | 3.44 | 00:00:00 | 2000-07-13 | 392,100 | 3.46 | 3.50 | 3.44 | 3.44 | 00:00:00 | 2000-07-14 | 396,200 | 3.46 | 3.48 | 3.43 | 3.45 | 00:00:00 | 2000-07-17 | 1,472,600 | 3.49 | 3.54 | 3.45 | 3.50 | 00:00:00 | 2000-07-18 | 2,304,100 | 3.51 | 3.52 | 3.45 | 3.46 | 00:00:00 | 2000-07-19 | 2,580,500 | 3.46 | 3.48 | 3.43 | 3.46 | 00:00:00 | 2000-07-20 | 885,800 | 3.46 | 3.46 | 3.43 | 3.45 | 00:00:00 | 2000-07-21 | 2,468,300 | 3.45 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2000-07-24 | 0 | 3.46 | 3.48 | 3.43 | 3.45 | 00:00:00 | 2000-07-25 | 1,747,400 | 3.45 | 3.45 | 3.40 | 3.41 | 00:00:00 | 2000-07-26 | 1,436,000 | 3.39 | 3.41 | 3.37 | 3.39 | 00:00:00 | 2000-07-27 | 0 | 3.39 | 3.47 | 3.37 | 3.44 | 00:00:00 | 2000-07-28 | 3,201,100 | 3.50 | 3.54 | 3.47 | 3.51 | 00:00:00 | 2000-07-31 | 2,828,200 | 3.51 | 3.53 | 3.49 | 3.50 | 00:00:00 | 2000-08-01 | 994,300 | 3.51 | 3.52 | 3.49 | 3.51 | 00:00:00 | 2000-08-02 | 2,009,800 | 3.50 | 3.52 | 3.48 | 3.51 | 00:00:00 | 2000-08-03 | 991,500 | 3.50 | 3.52 | 3.50 | 3.50 | 00:00:00 | 2000-08-04 | 1,409,400 | 3.51 | 3.51 | 3.49 | 3.49 | 00:00:00 | 2000-08-07 | 803,900 | 3.50 | 3.51 | 3.49 | 3.50 | 00:00:00 | 2000-08-08 | 994,000 | 3.51 | 3.51 | 3.47 | 3.47 | 00:00:00 | 2000-08-09 | 1,300,700 | 3.48 | 3.50 | 3.47 | 3.48 | 00:00:00 | 2000-08-10 | 1,170,100 | 3.48 | 3.49 | 3.47 | 3.47 | 00:00:00 | 2000-08-11 | 1,843,600 | 3.47 | 3.49 | 3.44 | 3.44 | 00:00:00 | 2000-08-14 | 671,500 | 3.46 | 3.48 | 3.44 | 3.48 | 00:00:00 | 2000-08-16 | 1,123,400 | 3.48 | 3.49 | 3.44 | 3.44 | 00:00:00 | 2000-08-17 | 2,918,700 | 3.44 | 3.46 | 3.39 | 3.39 | 00:00:00 | 2000-08-18 | 1,666,100 | 3.39 | 3.41 | 3.36 | 3.37 | 00:00:00 | 2000-08-21 | 145,300 | 3.38 | 3.42 | 3.38 | 3.39 | 00:00:00 | 2000-08-22 | 817,200 | 3.39 | 3.41 | 3.37 | 3.38 | 00:00:00 | 2000-08-23 | 16,538,100 | 3.40 | 3.40 | 3.34 | 3.38 | 00:00:00 | 2000-08-24 | 2,267,300 | 3.37 | 3.46 | 3.37 | 3.43 | 00:00:00 | 2000-08-25 | 841,000 | 3.44 | 3.48 | 3.43 | 3.43 | 00:00:00 | 2000-08-28 | 665,700 | 3.46 | 3.47 | 3.44 | 3.46 | 00:00:00 | 2000-08-29 | 1,523,400 | 3.45 | 3.48 | 3.44 | 3.45 | 00:00:00 | 2000-08-30 | 985,900 | 3.45 | 3.47 | 3.44 | 3.44 | 00:00:00 | 2000-08-31 | 2,696,100 | 3.45 | 3.51 | 3.44 | 3.51 | 00:00:00 | 2000-09-01 | 1,811,000 | 3.51 | 3.53 | 3.51 | 3.51 | 00:00:00 | 2000-09-04 | 1,686,900 | 3.53 | 3.55 | 3.52 | 3.54 | 00:00:00 | 2000-09-05 | 1,170,000 | 3.54 | 3.54 | 3.51 | 3.51 | 00:00:00 | 2000-09-06 | 1,763,800 | 3.51 | 3.52 | 3.45 | 3.45 | 00:00:00 | 2000-09-07 | 2,275,900 | 3.47 | 3.51 | 3.45 | 3.50 | 00:00:00 | 2000-09-08 | 2,484,600 | 3.49 | 3.54 | 3.49 | 3.53 | 00:00:00 | 2000-09-11 | 1,856,800 | 3.53 | 3.57 | 3.52 | 3.56 | 00:00:00 | 2000-09-12 | 2,179,400 | 3.55 | 3.58 | 3.55 | 3.56 | 00:00:00 | 2000-09-13 | 3,244,300 | 3.57 | 3.64 | 3.56 | 3.62 | 00:00:00 | 2000-09-14 | 3,846,100 | 3.64 | 3.72 | 3.63 | 3.72 | 00:00:00 | 2000-09-15 | 3,271,600 | 3.72 | 3.73 | 3.65 | 3.66 | 00:00:00 | 2000-09-18 | 2,205,800 | 3.65 | 3.67 | 3.60 | 3.64 | 00:00:00 | 2000-09-19 | 1,283,600 | 3.63 | 3.64 | 3.61 | 3.64 | 00:00:00 | 2000-09-20 | 2,009,500 | 3.64 | 3.64 | 3.57 | 3.57 | 00:00:00 | 2000-09-21 | 1,819,100 | 3.57 | 3.61 | 3.51 | 3.53 | 00:00:00 | 2000-09-22 | 2,513,700 | 3.51 | 3.60 | 3.47 | 3.60 | 00:00:00 | 2000-09-25 | 1,332,400 | 3.64 | 3.65 | 3.60 | 3.61 | 00:00:00 | 2000-09-26 | 1,414,000 | 3.60 | 3.60 | 3.56 | 3.56 | 00:00:00 | 2000-09-28 | 3,896,400 | 3.47 | 3.51 | 3.44 | 3.45 | 00:00:00 | 2000-09-29 | 3,642,800 | 3.47 | 3.50 | 3.43 | 3.44 | 00:00:00 | 2000-10-02 | 1,278,700 | 3.47 | 3.50 | 3.46 | 3.49 | 00:00:00 | 2000-10-03 | 1,297,800 | 3.50 | 3.52 | 3.49 | 3.49 | 00:00:00 | 2000-10-04 | 1,657,300 | 3.51 | 3.52 | 3.50 | 3.52 | 00:00:00 | 2000-10-06 | 1,902,600 | 3.52 | 3.56 | 3.48 | 3.51 | 00:00:00 | 2000-10-09 | 2,737,500 | 3.47 | 3.48 | 3.36 | 3.37 | 00:00:00 | 2000-10-10 | 3,751,100 | 3.41 | 3.42 | 3.34 | 3.36 | 00:00:00 | 2000-10-11 | 2,473,400 | 3.36 | 3.36 | 3.28 | 3.32 | 00:00:00 | 2000-10-12 | 3,295,000 | 3.34 | 3.39 | 3.28 | 3.28 | 00:00:00 | 2000-10-13 | 2,468,800 | 3.26 | 3.31 | 3.22 | 3.31 | 00:00:00 | 2000-10-16 | 1,519,200 | 3.39 | 3.39 | 3.33 | 3.35 | 00:00:00 | 2000-10-17 | 2,879,300 | 3.36 | 3.38 | 3.28 | 3.28 | 00:00:00 | 2000-10-18 | 3,746,200 | 3.29 | 3.32 | 3.13 | 3.23 | 00:00:00 | 2000-10-19 | 10,679,700 | 3.26 | 3.26 | 3.10 | 3.10 | 00:00:00 | 2000-10-20 | 20,197,000 | 3.12 | 3.17 | 3.02 | 3.02 | 00:00:00 | 2000-10-23 | 16,282,500 | 3.07 | 3.12 | 3.06 | 3.08 | 00:00:00 | 2000-10-24 | 15,349,900 | 3.08 | 3.12 | 3.06 | 3.12 | 00:00:00 | 2000-10-25 | 8,588,900 | 3.12 | 3.20 | 3.12 | 3.18 | 00:00:00 | 2000-10-26 | 9,265,400 | 3.17 | 3.21 | 3.16 | 3.16 | 00:00:00 | 2000-10-27 | 5,606,000 | 3.18 | 3.18 | 3.14 | 3.16 | 00:00:00 | 2000-10-30 | 7,550,400 | 3.14 | 3.14 | 3.09 | 3.11 | 00:00:00 | 2000-10-31 | 0 | 3.12 | 3.13 | 3.07 | 3.07 | 00:00:00 | 2000-11-02 | 8,540,100 | 3.09 | 3.14 | 3.05 | 3.05 | 00:00:00 | 2000-11-03 | 5,599,600 | 3.05 | 3.08 | 3.05 | 3.07 | 00:00:00 | 2000-11-06 | 4,840,700 | 3.07 | 3.11 | 3.06 | 3.10 | 00:00:00 | 2000-11-07 | 7,727,300 | 3.11 | 3.16 | 3.10 | 3.10 | 00:00:00 | 2000-11-08 | 3,831,100 | 3.11 | 3.13 | 3.10 | 3.11 | 00:00:00 | 2000-11-09 | 2,141,600 | 3.09 | 3.14 | 3.09 | 3.13 | 00:00:00 | 2000-11-10 | 3,268,300 | 3.11 | 3.13 | 3.10 | 3.11 | 00:00:00 | 2000-11-13 | 5,574,000 | 3.10 | 3.10 | 3.05 | 3.06 | 00:00:00 | 2000-11-14 | 6,957,500 | 3.07 | 3.11 | 3.05 | 3.10 | 00:00:00 | 2000-11-15 | 3,797,500 | 3.08 | 3.11 | 3.07 | 3.08 | 00:00:00 | 2000-11-16 | 2,570,000 | 3.09 | 3.12 | 3.08 | 3.10 | 00:00:00 | 2000-11-17 | 3,436,800 | 3.10 | 3.11 | 3.09 | 3.10 | 00:00:00 | 2000-11-20 | 5,188,800 | 3.10 | 3.13 | 3.09 | 3.11 | 00:00:00 | 2000-11-21 | 11,070,600 | 3.12 | 3.25 | 3.09 | 3.25 | 00:00:00 | 2000-11-22 | 8,689,500 | 3.26 | 3.31 | 3.20 | 3.29 | 00:00:00 | 2000-11-23 | 10,537,800 | 3.31 | 3.36 | 3.26 | 3.26 | 00:00:00 | 2000-11-24 | 4,086,100 | 3.31 | 3.31 | 3.24 | 3.25 | 00:00:00 | 2000-11-27 | 7,454,900 | 3.29 | 3.32 | 3.22 | 3.22 | 00:00:00 | 2000-11-28 | 12,786,200 | 3.26 | 3.32 | 3.24 | 3.32 | 00:00:00 | 2000-11-29 | 11,533,800 | 3.28 | 3.35 | 3.26 | 3.27 | 00:00:00 | 2000-11-30 | 11,153,900 | 3.28 | 3.31 | 3.24 | 3.28 | 00:00:00 | 2000-12-04 | 7,759,200 | 3.32 | 3.32 | 3.25 | 3.32 | 00:00:00 | 2000-12-05 | 5,569,800 | 3.31 | 3.33 | 3.29 | 3.29 | 00:00:00 | 2000-12-06 | 2,759,800 | 3.32 | 3.32 | 3.28 | 3.29 | 00:00:00 | 2000-12-07 | 3,668,100 | 3.27 | 3.31 | 3.26 | 3.27 | 00:00:00 | 2000-12-11 | 8,188,500 | 3.31 | 3.31 | 3.25 | 3.26 | 00:00:00 | 2000-12-12 | 5,567,600 | 3.25 | 3.26 | 3.17 | 3.19 | 00:00:00 | 2000-12-13 | 3,568,800 | 3.21 | 3.24 | 3.20 | 3.21 | 00:00:00 | 2000-12-14 | 4,624,700 | 3.20 | 3.22 | 3.17 | 3.22 | 00:00:00 | 2000-12-15 | 7,417,300 | 3.19 | 3.26 | 3.18 | 3.19 | 00:00:00 | 2000-12-18 | 2,598,500 | 3.22 | 3.23 | 3.18 | 3.21 | 00:00:00 | 2000-12-19 | 7,758,700 | 3.22 | 3.30 | 3.21 | 3.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|