TR4DER - EDP - Energias de Portugal SA [EDP.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-01-06	5,010,500	2.78	2.83	2.76	2.80	00:00:00
2009-01-07	4,378,900	2.78	2.80	2.73	2.74	00:00:00
2009-01-08	3,776,900	2.70	2.78	2.70	2.76	00:00:00
2009-01-09	4,309,200	2.79	2.79	2.72	2.73	00:00:00
2009-01-12	2,514,500	2.76	2.76	2.68	2.68	00:00:00
2009-01-13	4,203,400	2.70	2.74	2.64	2.74	00:00:00
2009-01-14	3,954,800	2.73	2.77	2.62	2.62	00:00:00
2009-01-15	9,226,100	2.64	2.74	2.63	2.72	00:00:00
2009-01-16	8,231,700	2.75	2.84	2.72	2.79	00:00:00
2009-01-19	7,420,700	2.82	2.88	2.74	2.79	00:00:00
2009-01-20	4,105,200	2.79	2.82	2.73	2.76	00:00:00
2009-01-21	5,926,700	2.74	2.77	2.68	2.70	00:00:00
2009-01-22	4,712,400	2.76	2.78	2.71	2.74	00:00:00
2009-01-23	4,455,400	2.76	2.76	2.70	2.76	00:00:00
2009-01-26	4,339,900	2.77	2.79	2.75	2.77	00:00:00
2009-01-27	5,865,000	2.79	2.79	2.70	2.72	00:00:00
2009-01-28	5,202,300	2.75	2.77	2.73	2.73	00:00:00
2009-01-29	4,721,300	2.74	2.79	2.73	2.75	00:00:00
2009-01-30	8,058,200	2.75	2.81	2.74	2.78	00:00:00
2009-02-02	2,743,300	2.76	2.76	2.73	2.74	00:00:00
2009-02-03	5,373,300	2.74	2.76	2.73	2.76	00:00:00
2009-02-04	5,416,200	2.77	2.81	2.75	2.80	00:00:00
2009-02-05	6,155,900	2.79	2.82	2.76	2.78	00:00:00
2009-02-06	4,091,100	2.82	2.82	2.78	2.80	00:00:00
2009-02-09	5,957,500	2.79	2.80	2.74	2.74	00:00:00
2009-02-10	7,183,800	2.74	2.77	2.72	2.72	00:00:00
2009-02-11	4,626,600	2.72	2.73	2.70	2.71	00:00:00
2009-02-12	4,348,300	2.71	2.71	2.64	2.66	00:00:00
2009-02-13	5,137,800	2.70	2.70	2.62	2.62	00:00:00
2009-02-16	4,945,400	2.60	2.60	2.55	2.56	00:00:00
2009-02-17	6,389,400	2.55	2.55	2.48	2.49	00:00:00
2009-02-18	4,769,600	2.50	2.52	2.44	2.51	00:00:00
2009-02-19	4,251,900	2.55	2.56	2.48	2.55	00:00:00
2009-02-20	5,020,100	2.50	2.60	2.50	2.54	00:00:00
2009-02-23	4,093,700	2.54	2.58	2.53	2.56	00:00:00
2009-02-24	4,196,500	2.55	2.57	2.50	2.50	00:00:00
2009-02-25	6,097,800	2.57	2.57	2.42	2.44	00:00:00
2009-02-26	5,260,200	2.45	2.47	2.41	2.47	00:00:00
2009-02-27	8,714,200	2.47	2.53	2.44	2.51	00:00:00
2009-03-02	7,627,900	2.49	2.50	2.44	2.45	00:00:00
2009-03-03	5,652,400	2.47	2.47	2.38	2.38	00:00:00
2009-03-04	5,422,000	2.41	2.44	2.38	2.44	00:00:00
2009-03-05	5,632,200	2.40	2.43	2.34	2.35	00:00:00
2009-03-06	10,374,100	2.40	2.52	2.40	2.44	00:00:00
2009-03-09	7,786,400	2.45	2.50	2.43	2.45	00:00:00
2009-03-10	7,159,100	2.46	2.51	2.42	2.50	00:00:00
2009-03-11	6,146,200	2.51	2.58	2.48	2.57	00:00:00
2009-03-12	8,254,000	2.55	2.59	2.52	2.59	00:00:00
2009-03-13	6,154,800	2.59	2.61	2.53	2.56	00:00:00
2009-03-16	6,971,100	2.57	2.58	2.54	2.55	00:00:00
2009-03-17	5,106,400	2.56	2.58	2.51	2.58	00:00:00
2009-03-18	5,396,300	2.59	2.62	2.59	2.62	00:00:00
2009-03-19	5,878,400	2.63	2.72	2.62	2.70	00:00:00
2009-03-20	6,897,700	2.69	2.76	2.63	2.74	00:00:00
2009-03-23	4,151,900	2.74	2.81	2.74	2.81	00:00:00
2009-03-24	6,439,600	2.81	2.82	2.64	2.79	00:00:00
2009-03-25	8,393,400	2.77	2.80	2.74	2.75	00:00:00
2009-03-26	12,158,300	2.75	2.79	2.58	2.60	00:00:00
2009-03-27	7,878,100	2.60	2.66	2.52	2.53	00:00:00
2009-03-30	5,329,500	2.50	2.57	2.49	2.50	00:00:00
2009-03-31	6,627,300	2.52	2.62	2.52	2.61	00:00:00
2009-04-01	5,330,600	2.59	2.61	2.57	2.59	00:00:00
2009-04-02	6,928,600	2.62	2.66	2.61	2.63	00:00:00
2009-04-03	5,641,200	2.64	2.67	2.59	2.59	00:00:00
2009-04-06	5,432,700	2.63	2.67	2.62	2.66	00:00:00
2009-04-07	6,134,000	2.67	2.72	2.66	2.72	00:00:00
2009-04-08	5,552,400	2.69	2.75	2.68	2.74	00:00:00
2009-04-09	5,535,400	2.75	2.78	2.73	2.78	00:00:00
2009-04-14	7,172,700	2.76	2.79	2.75	2.79	00:00:00
2009-04-15	5,166,600	2.77	2.79	2.76	2.77	00:00:00
2009-04-16	6,423,300	2.78	2.81	2.77	2.80	00:00:00
2009-04-17	8,410,200	2.80	2.81	2.75	2.76	00:00:00
2009-04-20	4,336,800	2.77	2.79	2.70	2.73	00:00:00
2009-04-21	7,413,600	2.71	2.75	2.67	2.67	00:00:00
2009-04-22	4,081,400	2.69	2.71	2.67	2.71	00:00:00
2009-04-23	4,426,500	2.70	2.71	2.66	2.66	00:00:00
2009-04-24	5,492,300	2.67	2.72	2.67	2.70	00:00:00
2009-04-27	5,114,100	2.70	2.70	2.65	2.68	00:00:00
2009-04-28	3,460,400	2.66	2.69	2.65	2.67	00:00:00
2009-04-29	6,791,000	2.69	2.78	2.68	2.74	00:00:00
2009-04-30	6,639,600	2.75	2.78	2.75	2.76	00:00:00
2009-05-04	7,938,200	2.78	2.81	2.78	2.80	00:00:00
2009-05-05	6,215,800	2.80	2.82	2.78	2.78	00:00:00
2009-05-06	8,629,400	2.78	2.83	2.78	2.82	00:00:00
2009-05-07	12,216,100	2.84	2.93	2.84	2.86	00:00:00
2009-05-08	11,950,800	2.92	2.93	2.89	2.93	00:00:00
2009-05-11	7,826,700	2.88	2.88	2.81	2.81	00:00:00
2009-05-12	10,244,900	2.81	2.81	2.75	2.77	00:00:00
2009-05-13	9,178,200	2.79	2.83	2.77	2.80	00:00:00
2009-05-14	6,018,100	2.78	2.80	2.71	2.79	00:00:00
2009-05-15	11,126,900	2.82	2.82	2.77	2.81	00:00:00
2009-05-18	6,545,400	2.81	2.85	2.79	2.85	00:00:00
2009-05-19	14,702,900	2.85	2.89	2.84	2.89	00:00:00
2009-05-20	5,395,200	2.88	2.90	2.87	2.89	00:00:00
2009-05-21	3,045,300	2.87	2.88	2.84	2.85	00:00:00
2009-05-22	5,494,100	2.85	2.90	2.83	2.85	00:00:00
2009-05-25	1,736,800	2.87	2.88	2.84	2.85	00:00:00
2009-05-26	5,785,000	2.84	2.88	2.82	2.88	00:00:00
2009-05-27	7,115,100	2.88	2.89	2.86	2.88	00:00:00
2009-05-28	6,048,900	2.86	2.88	2.84	2.87	00:00:00
2009-05-29	7,959,700	2.87	2.87	2.82	2.84	00:00:00
2009-06-01	3,081,900	2.85	2.88	2.84	2.87	00:00:00
2009-06-02	4,037,400	2.85	2.86	2.84	2.86	00:00:00
2009-06-03	8,770,800	2.85	2.85	2.79	2.81	00:00:00
2009-06-04	4,222,000	2.81	2.82	2.79	2.80	00:00:00
2009-06-05	4,126,300	2.81	2.82	2.78	2.78	00:00:00
2009-06-08	5,902,300	2.78	2.79	2.71	2.77	00:00:00
2009-06-09	5,750,300	2.79	2.83	2.78	2.83	00:00:00
2009-06-10	5,945,200	2.82	2.85	2.77	2.77	00:00:00
2009-06-11	4,024,100	2.78	2.82	2.77	2.82	00:00:00
2009-06-12	2,449,400	2.81	2.82	2.78	2.79	00:00:00
2009-06-15	6,092,300	2.79	2.81	2.73	2.75	00:00:00
2009-06-16	7,334,600	2.75	2.77	2.71	2.73	00:00:00
2009-06-17	10,329,900	2.74	2.74	2.62	2.64	00:00:00
2009-06-18	4,606,000	2.65	2.71	2.64	2.70	00:00:00
2009-06-19	10,967,600	2.73	2.77	2.70	2.77	00:00:00
2009-06-22	8,395,900	2.77	2.78	2.68	2.70	00:00:00
2009-06-23	5,984,600	2.69	2.76	2.66	2.75	00:00:00
2009-06-24	5,300,200	2.74	2.79	2.72	2.78	00:00:00
2009-06-25	7,084,500	2.80	2.83	2.76	2.80	00:00:00
2009-06-26	5,319,400	2.80	2.82	2.78	2.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>