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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-17	6,486,000	3.10	3.12	3.07	3.07	00:00:00
2009-12-18	6,914,400	3.08	3.09	3.06	3.06	00:00:00
2009-12-21	3,641,800	3.09	3.10	3.07	3.10	00:00:00
2009-12-22	5,260,800	3.09	3.11	3.08	3.10	00:00:00
2009-12-23	5,873,200	3.10	3.10	3.06	3.07	00:00:00
2009-12-24	954,600	3.08	3.09	3.07	3.09	00:00:00
2009-12-28	2,708,000	3.08	3.09	3.07	3.07	00:00:00
2009-12-29	7,912,000	3.08	3.12	3.08	3.10	00:00:00
2009-12-30	5,926,000	3.11	3.14	3.10	3.14	00:00:00
2009-12-31	2,474,400	3.13	3.15	3.09	3.11	00:00:00
2010-01-04	3,753,800	3.10	3.13	3.10	3.13	00:00:00
2010-01-05	7,238,200	3.11	3.16	3.10	3.12	00:00:00
2010-01-06	5,566,400	3.14	3.14	3.11	3.12	00:00:00
2010-01-07	5,906,100	3.13	3.14	3.12	3.14	00:00:00
2010-01-08	6,314,600	3.15	3.18	3.14	3.18	00:00:00
2010-01-11	6,491,400	3.18	3.18	3.15	3.15	00:00:00
2010-01-12	8,318,500	3.16	3.16	3.12	3.13	00:00:00
2010-01-13	5,221,200	3.14	3.15	3.12	3.13	00:00:00
2010-01-14	5,805,600	3.15	3.15	3.11	3.12	00:00:00
2010-01-15	6,664,200	3.14	3.15	3.06	3.06	00:00:00
2010-01-18	6,432,200	3.08	3.08	3.03	3.04	00:00:00
2010-01-19	9,842,300	3.04	3.05	3.01	3.04	00:00:00
2010-01-20	14,811,700	3.04	3.05	2.94	2.97	00:00:00
2010-01-21	12,367,400	2.99	3.04	2.97	2.99	00:00:00
2010-01-22	7,681,600	2.99	3.01	2.97	2.97	00:00:00
2010-01-25	6,169,800	2.95	2.99	2.94	2.96	00:00:00
2010-01-26	5,637,800	2.95	2.95	2.92	2.94	00:00:00
2010-01-27	6,693,300	2.93	2.96	2.92	2.95	00:00:00
2010-01-28	6,427,800	2.97	2.98	2.93	2.93	00:00:00
2010-01-29	13,447,000	2.95	2.95	2.86	2.87	00:00:00
2010-02-01	12,799,900	2.88	2.88	2.84	2.84	00:00:00
2010-02-02	13,673,700	2.85	2.85	2.81	2.83	00:00:00
2010-02-04	24,093,600	2.74	2.74	2.63	2.68	00:00:00
2010-02-05	18,533,000	2.66	2.72	2.64	2.67	00:00:00
2010-02-08	7,681,500	2.69	2.72	2.68	2.70	00:00:00
2010-02-09	8,435,800	2.71	2.72	2.68	2.71	00:00:00
2010-02-10	11,879,100	2.75	2.79	2.73	2.75	00:00:00
2010-02-11	8,516,900	2.77	2.79	2.69	2.70	00:00:00
2010-02-12	7,506,100	2.73	2.73	2.67	2.68	00:00:00
2010-02-15	4,521,800	2.70	2.71	2.68	2.68	00:00:00
2010-02-16	17,280,000	2.70	2.78	2.70	2.77	00:00:00
2010-02-17	10,391,100	2.78	2.78	2.73	2.75	00:00:00
2010-02-18	7,742,100	2.75	2.78	2.74	2.78	00:00:00
2010-02-19	10,126,900	2.78	2.86	2.77	2.86	00:00:00
2010-02-22	8,104,000	2.87	2.87	2.84	2.85	00:00:00
2010-02-23	7,125,000	2.87	2.88	2.79	2.80	00:00:00
2010-02-24	12,205,300	2.82	2.82	2.73	2.75	00:00:00
2010-02-25	14,326,300	2.74	2.74	2.65	2.68	00:00:00
2010-02-26	7,739,000	2.69	2.69	2.65	2.69	00:00:00
2010-03-01	7,928,400	2.70	2.73	2.70	2.73	00:00:00
2010-03-02	8,478,300	2.72	2.76	2.72	2.76	00:00:00
2010-03-03	6,402,600	2.76	2.76	2.70	2.76	00:00:00
2010-03-04	9,106,800	2.75	2.80	2.71	2.80	00:00:00
2010-03-05	22,519,600	2.85	2.88	2.81	2.87	00:00:00
2010-03-08	19,812,400	2.88	2.88	2.80	2.80	00:00:00
2010-03-09	12,676,300	2.81	2.82	2.77	2.80	00:00:00
2010-03-10	8,430,200	2.81	2.87	2.80	2.87	00:00:00
2010-03-11	7,665,200	2.85	2.88	2.84	2.88	00:00:00
2010-03-12	8,266,200	2.86	2.90	2.86	2.88	00:00:00
2010-03-15	4,470,400	2.87	2.89	2.86	2.87	00:00:00
2010-03-16	5,581,800	2.88	2.90	2.87	2.89	00:00:00
2010-03-17	11,671,300	2.90	2.98	2.89	2.98	00:00:00
2010-03-18	10,231,600	2.96	2.98	2.93	2.94	00:00:00
2010-03-19	8,533,300	2.95	2.95	2.89	2.91	00:00:00
2010-03-22	10,756,100	2.91	2.91	2.84	2.86	00:00:00
2010-03-23	6,753,400	2.87	2.89	2.85	2.85	00:00:00
2010-03-24	10,757,600	2.87	2.88	2.80	2.84	00:00:00
2010-03-25	9,267,700	2.86	2.89	2.84	2.88	00:00:00
2010-03-26	7,535,200	2.89	2.90	2.88	2.90	00:00:00
2010-03-29	8,643,500	2.92	2.95	2.90	2.95	00:00:00
2010-03-30	8,648,700	2.98	2.99	2.96	2.97	00:00:00
2010-03-31	8,185,600	2.96	2.98	2.93	2.94	00:00:00
2010-04-01	3,939,300	2.95	2.96	2.95	2.96	00:00:00
2010-04-06	4,857,300	2.98	2.98	2.94	2.94	00:00:00
2010-04-07	4,560,100	2.95	2.97	2.94	2.94	00:00:00
2010-04-08	5,404,300	2.94	2.95	2.91	2.93	00:00:00
2010-04-09	5,374,700	2.96	2.97	2.94	2.97	00:00:00
2010-04-12	5,958,700	2.99	3.01	2.98	3.01	00:00:00
2010-04-13	8,792,200	2.99	3.05	2.99	3.00	00:00:00
2010-04-14	8,520,100	3.02	3.05	3.01	3.04	00:00:00
2010-04-15	8,579,200	3.04	3.05	3.00	3.02	00:00:00
2010-04-16	6,123,900	2.99	3.02	2.97	2.97	00:00:00
2010-04-19	7,335,500	2.94	2.99	2.91	2.94	00:00:00
2010-04-20	5,348,900	2.97	2.98	2.96	2.97	00:00:00
2010-04-21	13,157,300	2.98	2.98	2.86	2.86	00:00:00
2010-04-22	13,711,200	2.88	2.89	2.77	2.82	00:00:00
2010-04-23	10,141,100	2.82	2.86	2.80	2.83	00:00:00
2010-04-26	14,024,300	2.86	2.86	2.71	2.73	00:00:00
2010-04-27	16,836,900	2.74	2.76	2.62	2.62	00:00:00
2010-04-28	27,491,900	2.59	2.65	2.47	2.59	00:00:00
2010-04-29	13,815,000	2.59	2.72	2.57	2.70	00:00:00
2010-04-30	16,398,000	2.70	2.72	2.66	2.69	00:00:00
2010-05-03	8,871,100	2.71	2.74	2.69	2.71	00:00:00
2010-05-04	11,063,700	2.73	2.74	2.62	2.64	00:00:00
2010-05-05	19,763,000	2.63	2.67	2.56	2.58	00:00:00
2010-05-06	19,342,600	2.58	2.65	2.55	2.59	00:00:00
2010-05-07	31,049,000	2.56	2.65	2.54	2.60	00:00:00
2010-05-10	29,088,900	2.83	2.87	2.65	2.71	00:00:00
2010-05-11	20,055,200	2.70	2.71	2.63	2.65	00:00:00
2010-05-12	12,483,500	2.66	2.72	2.64	2.69	00:00:00
2010-05-13	10,445,300	2.71	2.71	2.67	2.68	00:00:00
2010-05-14	15,028,800	2.67	2.69	2.57	2.58	00:00:00
2010-05-17	8,274,400	2.58	2.63	2.57	2.61	00:00:00
2010-05-18	12,466,100	2.64	2.69	2.60	2.64	00:00:00
2010-05-19	14,043,300	2.63	2.64	2.58	2.62	00:00:00
2010-05-20	14,601,400	2.64	2.65	2.55	2.57	00:00:00
2010-05-21	10,257,200	2.58	2.60	2.52	2.56	00:00:00
2010-05-24	7,008,100	2.61	2.61	2.53	2.57	00:00:00
2010-05-25	12,201,000	2.51	2.54	2.48	2.50	00:00:00
2010-05-26	15,568,200	2.50	2.52	2.47	2.50	00:00:00
2010-05-27	16,600,500	2.50	2.56	2.48	2.54	00:00:00
2010-05-28	16,144,300	2.58	2.58	2.51	2.53	00:00:00
2010-05-31	7,557,600	2.53	2.54	2.52	2.52	00:00:00
2010-06-01	12,057,700	2.52	2.55	2.47	2.54	00:00:00
2010-06-02	8,374,300	2.53	2.53	2.48	2.52	00:00:00
2010-06-03	7,792,300	2.54	2.57	2.54	2.55	00:00:00
2010-06-04	9,163,100	2.56	2.57	2.48	2.48	00:00:00
2010-06-07	7,400,900	2.47	2.50	2.43	2.49	00:00:00
2010-06-08	11,125,700	2.52	2.53	2.44	2.46	00:00:00
2010-06-09	7,592,600	2.48	2.49	2.43	2.47	00:00:00
2010-06-10	9,772,100	2.46	2.52	2.45	2.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>