|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-26 | 5,319,400 | 2.80 | 2.82 | 2.78 | 2.81 | 00:00:00 | | 2009-06-29 | 2,587,500 | 2.80 | 2.81 | 2.79 | 2.81 | 00:00:00 | | 2009-06-30 | 4,246,200 | 2.82 | 2.83 | 2.76 | 2.79 | 00:00:00 | | 2009-07-01 | 4,409,600 | 2.80 | 2.82 | 2.79 | 2.82 | 00:00:00 | | 2009-07-02 | 7,219,200 | 2.82 | 2.84 | 2.79 | 2.79 | 00:00:00 | | 2009-07-03 | 2,540,700 | 2.79 | 2.81 | 2.76 | 2.80 | 00:00:00 | | 2009-07-06 | 3,688,800 | 2.80 | 2.80 | 2.76 | 2.78 | 00:00:00 | | 2009-07-07 | 5,501,900 | 2.78 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2009-07-08 | 5,245,900 | 2.76 | 2.78 | 2.73 | 2.75 | 00:00:00 | | 2009-07-09 | 3,325,100 | 2.76 | 2.78 | 2.73 | 2.77 | 00:00:00 | | 2009-07-10 | 3,662,300 | 2.77 | 2.77 | 2.72 | 2.74 | 00:00:00 | | 2009-07-13 | 2,533,500 | 2.72 | 2.80 | 2.72 | 2.79 | 00:00:00 | | 2009-07-14 | 4,741,600 | 2.80 | 2.82 | 2.76 | 2.78 | 00:00:00 | | 2009-07-15 | 6,772,500 | 2.79 | 2.82 | 2.77 | 2.82 | 00:00:00 | | 2009-07-16 | 6,104,600 | 2.82 | 2.83 | 2.77 | 2.79 | 00:00:00 | | 2009-07-17 | 6,182,300 | 2.81 | 2.83 | 2.78 | 2.78 | 00:00:00 | | 2009-07-20 | 4,311,600 | 2.79 | 2.81 | 2.78 | 2.81 | 00:00:00 | | 2009-07-21 | 6,028,100 | 2.81 | 2.82 | 2.79 | 2.80 | 00:00:00 | | 2009-07-22 | 5,852,300 | 2.80 | 2.82 | 2.79 | 2.79 | 00:00:00 | | 2009-07-23 | 5,685,500 | 2.79 | 2.80 | 2.79 | 2.80 | 00:00:00 | | 2009-07-24 | 4,670,000 | 2.79 | 2.80 | 2.78 | 2.79 | 00:00:00 | | 2009-07-27 | 4,558,800 | 2.80 | 2.80 | 2.78 | 2.79 | 00:00:00 | | 2009-07-28 | 6,132,500 | 2.80 | 2.80 | 2.77 | 2.78 | 00:00:00 | | 2009-07-29 | 4,389,200 | 2.78 | 2.79 | 2.77 | 2.78 | 00:00:00 | | 2009-07-30 | 9,007,800 | 2.79 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2009-07-31 | 6,036,100 | 2.79 | 2.80 | 2.78 | 2.78 | 00:00:00 | | 2009-08-03 | 8,770,700 | 2.80 | 2.85 | 2.79 | 2.84 | 00:00:00 | | 2009-08-04 | 7,737,600 | 2.84 | 2.85 | 2.83 | 2.84 | 00:00:00 | | 2009-08-05 | 6,520,600 | 2.86 | 2.86 | 2.82 | 2.83 | 00:00:00 | | 2009-08-06 | 4,348,400 | 2.85 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2009-08-07 | 5,524,400 | 2.82 | 2.83 | 2.81 | 2.82 | 00:00:00 | | 2009-08-10 | 3,555,600 | 2.83 | 2.83 | 2.80 | 2.80 | 00:00:00 | | 2009-08-11 | 5,099,000 | 2.79 | 2.82 | 2.79 | 2.80 | 00:00:00 | | 2009-08-12 | 6,654,900 | 2.80 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2009-08-13 | 4,253,800 | 2.83 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2009-08-14 | 3,737,500 | 2.86 | 2.86 | 2.82 | 2.82 | 00:00:00 | | 2009-08-17 | 5,030,100 | 2.83 | 2.85 | 2.79 | 2.79 | 00:00:00 | | 2009-08-18 | 3,974,400 | 2.79 | 2.81 | 2.78 | 2.80 | 00:00:00 | | 2009-08-19 | 6,872,600 | 2.80 | 2.85 | 2.77 | 2.84 | 00:00:00 | | 2009-08-20 | 2,418,300 | 2.84 | 2.85 | 2.83 | 2.85 | 00:00:00 | | 2009-08-21 | 5,920,600 | 2.85 | 2.90 | 2.85 | 2.90 | 00:00:00 | | 2009-08-24 | 5,432,800 | 2.90 | 2.98 | 2.90 | 2.96 | 00:00:00 | | 2009-08-25 | 6,502,700 | 2.95 | 2.97 | 2.93 | 2.96 | 00:00:00 | | 2009-08-26 | 3,453,800 | 2.97 | 2.97 | 2.95 | 2.97 | 00:00:00 | | 2009-08-27 | 7,497,100 | 2.96 | 3.03 | 2.96 | 3.00 | 00:00:00 | | 2009-08-28 | 3,965,300 | 3.01 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2009-08-31 | 5,344,700 | 2.99 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2009-09-01 | 5,046,200 | 3.03 | 3.03 | 2.97 | 2.98 | 00:00:00 | | 2009-09-02 | 7,028,100 | 2.97 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2009-09-03 | 4,689,100 | 2.92 | 2.98 | 2.91 | 2.97 | 00:00:00 | | 2009-09-04 | 4,557,800 | 2.99 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2009-09-07 | 5,475,000 | 3.00 | 3.05 | 2.99 | 3.04 | 00:00:00 | | 2009-09-08 | 7,212,700 | 3.05 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2009-09-09 | 6,986,100 | 3.03 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2009-09-10 | 11,675,400 | 3.03 | 3.04 | 2.98 | 3.01 | 00:00:00 | | 2009-09-11 | 11,202,600 | 3.03 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2009-09-14 | 6,933,700 | 3.01 | 3.03 | 2.99 | 3.01 | 00:00:00 | | 2009-09-15 | 16,331,000 | 3.02 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2009-09-16 | 10,658,000 | 3.03 | 3.04 | 3.02 | 3.03 | 00:00:00 | | 2009-09-17 | 35,177,100 | 3.09 | 3.15 | 3.07 | 3.10 | 00:00:00 | | 2009-09-18 | 15,563,200 | 3.10 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2009-09-21 | 12,564,200 | 3.08 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2009-09-22 | 13,943,800 | 3.07 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2009-09-23 | 13,760,200 | 3.10 | 3.12 | 3.09 | 3.09 | 00:00:00 | | 2009-09-24 | 15,883,000 | 3.09 | 3.11 | 3.06 | 3.07 | 00:00:00 | | 2009-09-25 | 5,522,800 | 3.07 | 3.08 | 3.03 | 3.04 | 00:00:00 | | 2009-09-28 | 70,215,000 | 3.04 | 3.10 | 3.03 | 3.09 | 00:00:00 | | 2009-09-29 | 16,808,500 | 3.10 | 3.13 | 3.09 | 3.11 | 00:00:00 | | 2009-09-30 | 11,221,000 | 3.11 | 3.14 | 3.10 | 3.13 | 00:00:00 | | 2009-10-01 | 10,730,400 | 3.15 | 3.18 | 3.14 | 3.14 | 00:00:00 | | 2009-10-02 | 7,373,100 | 3.13 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2009-10-05 | 7,814,400 | 3.12 | 3.14 | 3.11 | 3.14 | 00:00:00 | | 2009-10-06 | 11,956,700 | 3.15 | 3.17 | 3.15 | 3.17 | 00:00:00 | | 2009-10-07 | 9,631,300 | 3.17 | 3.18 | 3.16 | 3.18 | 00:00:00 | | 2009-10-08 | 9,620,400 | 3.19 | 3.20 | 3.19 | 3.20 | 00:00:00 | | 2009-10-09 | 13,530,900 | 3.20 | 3.22 | 3.19 | 3.20 | 00:00:00 | | 2009-10-12 | 7,310,300 | 3.21 | 3.21 | 3.19 | 3.19 | 00:00:00 | | 2009-10-13 | 11,588,200 | 3.20 | 3.20 | 3.12 | 3.12 | 00:00:00 | | 2009-10-14 | 11,720,000 | 3.16 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2009-10-15 | 14,158,700 | 3.18 | 3.20 | 3.13 | 3.13 | 00:00:00 | | 2009-10-16 | 13,352,900 | 3.15 | 3.16 | 3.11 | 3.13 | 00:00:00 | | 2009-10-19 | 8,459,000 | 3.14 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2009-10-20 | 5,984,100 | 3.11 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2009-10-21 | 5,176,200 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2009-10-22 | 6,817,100 | 3.09 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2009-10-23 | 4,254,100 | 3.08 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2009-10-26 | 5,601,900 | 3.08 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2009-10-27 | 5,689,000 | 3.06 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2009-10-28 | 10,180,400 | 3.06 | 3.06 | 2.95 | 3.00 | 00:00:00 | | 2009-10-29 | 8,210,400 | 2.97 | 3.05 | 2.95 | 3.02 | 00:00:00 | | 2009-10-30 | 8,304,100 | 3.06 | 3.09 | 2.95 | 3.01 | 00:00:00 | | 2009-11-02 | 4,057,700 | 3.00 | 3.04 | 2.99 | 3.03 | 00:00:00 | | 2009-11-03 | 4,796,900 | 3.03 | 3.03 | 2.99 | 3.01 | 00:00:00 | | 2009-11-04 | 8,766,000 | 3.04 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2009-11-05 | 6,186,800 | 3.08 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2009-11-06 | 5,868,300 | 3.10 | 3.10 | 3.04 | 3.07 | 00:00:00 | | 2009-11-09 | 5,289,200 | 3.08 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2009-11-10 | 5,124,700 | 3.08 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2009-11-11 | 5,833,800 | 3.09 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2009-11-13 | 2,573,700 | 3.10 | 3.12 | 3.09 | 3.11 | 00:00:00 | | 2009-11-16 | 3,050,400 | 3.11 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2009-11-17 | 3,226,200 | 3.12 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2009-11-18 | 4,238,600 | 3.10 | 3.13 | 3.09 | 3.09 | 00:00:00 | | 2009-11-19 | 6,064,000 | 3.09 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2009-11-20 | 4,987,700 | 3.04 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2009-11-23 | 5,890,400 | 3.07 | 3.11 | 3.07 | 3.08 | 00:00:00 | | 2009-11-24 | 5,647,500 | 3.08 | 3.12 | 3.07 | 3.08 | 00:00:00 | | 2009-11-25 | 6,284,900 | 3.09 | 3.11 | 3.09 | 3.11 | 00:00:00 | | 2009-11-26 | 5,306,300 | 3.09 | 3.10 | 3.04 | 3.05 | 00:00:00 | | 2009-11-27 | 6,673,600 | 3.00 | 3.09 | 2.97 | 3.08 | 00:00:00 | | 2009-11-30 | 9,298,900 | 3.08 | 3.09 | 3.04 | 3.05 | 00:00:00 | | 2009-12-01 | 3,104,400 | 3.08 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2009-12-02 | 3,404,200 | 3.09 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2009-12-04 | 3,692,800 | 3.07 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2009-12-07 | 2,772,400 | 3.07 | 3.10 | 3.07 | 3.09 | 00:00:00 | | 2009-12-09 | 8,053,800 | 3.08 | 3.10 | 3.03 | 3.08 | 00:00:00 | | 2009-12-11 | 7,068,800 | 3.10 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2009-12-14 | 5,342,300 | 3.10 | 3.10 | 3.09 | 3.10 | 00:00:00 | | 2009-12-15 | 5,125,600 | 3.10 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2009-12-16 | 7,717,900 | 3.09 | 3.11 | 3.06 | 3.11 | 00:00:00 | | 2009-12-17 | 6,486,000 | 3.10 | 3.12 | 3.07 | 3.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
