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
2010-06-10	9,772,100	2.46	2.52	2.45	2.52	00:00:00
2010-06-11	9,052,600	2.53	2.55	2.50	2.53	00:00:00
2010-06-14	6,034,400	2.54	2.55	2.53	2.54	00:00:00
2010-06-15	7,327,000	2.53	2.56	2.51	2.54	00:00:00
2010-06-16	12,005,100	2.55	2.60	2.54	2.59	00:00:00
2010-06-17	6,665,100	2.60	2.61	2.56	2.59	00:00:00
2010-06-18	11,058,800	2.60	2.61	2.58	2.61	00:00:00
2010-06-21	8,465,100	2.63	2.64	2.60	2.61	00:00:00
2010-06-22	5,649,000	2.58	2.62	2.58	2.59	00:00:00
2010-06-23	8,998,900	2.59	2.59	2.54	2.57	00:00:00
2010-06-24	8,640,900	2.57	2.57	2.50	2.52	00:00:00
2010-06-25	10,592,000	2.52	2.53	2.47	2.49	00:00:00
2010-06-28	6,497,700	2.50	2.50	2.46	2.48	00:00:00
2010-06-29	105,117,700	2.47	2.47	2.43	2.43	00:00:00
2010-06-30	9,179,900	2.43	2.45	2.42	2.44	00:00:00
2010-07-01	8,097,500	2.43	2.44	2.40	2.42	00:00:00
2010-07-02	5,316,000	2.42	2.47	2.41	2.44	00:00:00
2010-07-05	7,541,600	2.46	2.47	2.42	2.43	00:00:00
2010-07-06	6,813,300	2.43	2.49	2.43	2.48	00:00:00
2010-07-07	7,684,900	2.46	2.53	2.45	2.52	00:00:00
2010-07-08	8,840,800	2.52	2.53	2.51	2.53	00:00:00
2010-07-09	7,010,100	2.54	2.55	2.51	2.52	00:00:00
2010-07-12	5,583,600	2.51	2.52	2.49	2.49	00:00:00
2010-07-13	9,514,800	2.48	2.50	2.46	2.48	00:00:00
2010-07-14	7,325,500	2.50	2.51	2.49	2.50	00:00:00
2010-07-15	7,307,400	2.49	2.50	2.47	2.50	00:00:00
2010-07-16	5,504,700	2.50	2.51	2.46	2.47	00:00:00
2010-07-19	4,820,600	2.46	2.50	2.45	2.46	00:00:00
2010-07-20	7,309,600	2.48	2.48	2.44	2.48	00:00:00
2010-07-21	4,939,300	2.48	2.50	2.47	2.49	00:00:00
2010-07-22	4,241,900	2.48	2.51	2.47	2.51	00:00:00
2010-07-23	4,059,600	2.51	2.52	2.49	2.51	00:00:00
2010-07-26	3,433,900	2.51	2.52	2.49	2.51	00:00:00
2010-07-27	8,337,300	2.51	2.51	2.49	2.51	00:00:00
2010-07-28	5,052,900	2.50	2.52	2.50	2.52	00:00:00
2010-07-29	6,934,800	2.53	2.54	2.52	2.53	00:00:00
2010-07-30	6,658,000	2.54	2.55	2.49	2.52	00:00:00
2010-08-02	6,989,100	2.52	2.57	2.51	2.57	00:00:00
2010-08-03	7,003,100	2.55	2.57	2.52	2.54	00:00:00
2010-08-04	7,761,100	2.53	2.55	2.52	2.55	00:00:00
2010-08-05	9,941,300	2.54	2.56	2.53	2.55	00:00:00
2010-08-06	7,642,700	2.55	2.55	2.50	2.50	00:00:00
2010-08-09	5,573,700	2.51	2.53	2.51	2.53	00:00:00
2010-08-10	4,480,100	2.52	2.53	2.50	2.51	00:00:00
2010-08-11	5,120,700	2.50	2.50	2.46	2.46	00:00:00
2010-08-12	5,005,600	2.46	2.48	2.44	2.45	00:00:00
2010-08-13	4,479,400	2.46	2.48	2.44	2.46	00:00:00
2010-08-16	6,484,900	2.46	2.46	2.43	2.45	00:00:00
2010-08-17	3,713,900	2.45	2.48	2.44	2.48	00:00:00
2010-08-18	3,652,400	2.47	2.48	2.45	2.45	00:00:00
2010-08-19	7,385,500	2.46	2.48	2.41	2.43	00:00:00
2010-08-20	9,089,800	2.42	2.43	2.38	2.40	00:00:00
2010-08-23	5,578,100	2.40	2.43	2.39	2.41	00:00:00
2010-08-24	5,926,900	2.41	2.41	2.38	2.40	00:00:00
2010-08-25	7,770,600	2.39	2.41	2.38	2.41	00:00:00
2010-08-26	7,347,200	2.41	2.43	2.39	2.42	00:00:00
2010-08-27	7,151,500	2.41	2.44	2.41	2.43	00:00:00
2010-08-30	3,389,700	2.43	2.45	2.42	2.43	00:00:00
2010-08-31	10,478,500	2.41	2.41	2.38	2.40	00:00:00
2010-09-01	8,761,900	2.40	2.42	2.39	2.42	00:00:00
2010-09-02	7,606,300	2.42	2.42	2.40	2.41	00:00:00
2010-09-03	6,031,800	2.41	2.42	2.40	2.42	00:00:00
2010-09-06	6,248,900	2.42	2.45	2.42	2.44	00:00:00
2010-09-07	3,782,600	2.44	2.44	2.42	2.44	00:00:00
2010-09-08	8,175,200	2.43	2.48	2.42	2.47	00:00:00
2010-09-09	7,501,700	2.45	2.49	2.45	2.48	00:00:00
2010-09-10	12,411,100	2.47	2.54	2.47	2.53	00:00:00
2010-09-13	10,555,000	2.55	2.57	2.53	2.57	00:00:00
2010-09-14	13,351,700	2.57	2.61	2.56	2.61	00:00:00
2010-09-15	10,252,600	2.61	2.61	2.54	2.56	00:00:00
2010-09-16	7,577,400	2.57	2.60	2.55	2.58	00:00:00
2010-09-17	14,132,700	2.58	2.60	2.50	2.54	00:00:00
2010-09-20	7,969,700	2.54	2.55	2.51	2.55	00:00:00
2010-09-21	7,674,200	2.55	2.58	2.54	2.56	00:00:00
2010-09-22	8,453,800	2.56	2.56	2.50	2.50	00:00:00
2010-09-23	9,795,100	2.50	2.51	2.45	2.46	00:00:00
2010-09-24	8,708,500	2.46	2.55	2.45	2.52	00:00:00
2010-09-27	6,097,700	2.53	2.55	2.52	2.53	00:00:00
2010-09-28	26,188,500	2.52	2.57	2.50	2.55	00:00:00
2010-09-29	7,749,200	2.55	2.56	2.53	2.53	00:00:00
2010-09-30	10,976,200	2.52	2.54	2.50	2.51	00:00:00
2010-10-01	9,176,200	2.51	2.54	2.50	2.50	00:00:00
2010-10-04	4,420,100	2.51	2.51	2.48	2.49	00:00:00
2010-10-05	5,607,100	2.48	2.52	2.47	2.52	00:00:00
2010-10-06	5,595,900	2.52	2.55	2.52	2.53	00:00:00
2010-10-07	7,655,800	2.53	2.57	2.53	2.56	00:00:00
2010-10-08	6,775,000	2.55	2.60	2.55	2.60	00:00:00
2010-10-11	4,822,900	2.59	2.63	2.59	2.62	00:00:00
2010-10-12	6,191,100	2.60	2.61	2.56	2.57	00:00:00
2010-10-13	3,822,500	2.57	2.61	2.57	2.60	00:00:00
2010-10-14	6,911,400	2.60	2.66	2.59	2.65	00:00:00
2010-10-15	8,582,200	2.64	2.69	2.64	2.68	00:00:00
2010-10-18	11,754,000	2.66	2.71	2.66	2.70	00:00:00
2010-10-19	14,356,200	2.70	2.73	2.69	2.72	00:00:00
2010-10-20	13,045,600	2.70	2.71	2.67	2.68	00:00:00
2010-10-21	14,259,600	2.65	2.68	2.63	2.67	00:00:00
2010-10-22	6,839,300	2.66	2.69	2.66	2.68	00:00:00
2010-10-25	3,722,500	2.68	2.71	2.68	2.69	00:00:00
2010-10-26	3,181,100	2.69	2.71	2.68	2.71	00:00:00
2010-10-27	6,870,800	2.69	2.72	2.64	2.67	00:00:00
2010-10-28	5,692,000	2.67	2.71	2.67	2.71	00:00:00
2010-10-29	7,748,300	2.71	2.75	2.71	2.75	00:00:00
2010-11-01	5,545,400	2.75	2.78	2.72	2.75	00:00:00
2010-11-02	5,140,500	2.75	2.77	2.73	2.77	00:00:00
2010-11-03	10,133,700	2.76	2.76	2.66	2.68	00:00:00
2010-11-04	8,391,200	2.70	2.70	2.65	2.66	00:00:00
2010-11-05	13,100,200	2.65	2.66	2.57	2.57	00:00:00
2010-11-08	9,812,500	2.62	2.65	2.55	2.57	00:00:00
2010-11-09	8,551,600	2.56	2.57	2.51	2.55	00:00:00
2010-11-10	11,071,700	2.55	2.59	2.54	2.56	00:00:00
2010-11-11	14,032,400	2.55	2.59	2.48	2.58	00:00:00
2010-11-12	10,748,900	2.54	2.63	2.52	2.61	00:00:00
2010-11-15	7,209,400	2.58	2.62	2.57	2.60	00:00:00
2010-11-16	4,155,100	2.60	2.61	2.57	2.57	00:00:00
2010-11-17	5,937,000	2.57	2.58	2.55	2.56	00:00:00
2010-11-18	4,870,800	2.56	2.60	2.56	2.60	00:00:00
2010-11-19	5,784,000	2.59	2.62	2.58	2.62	00:00:00
2010-11-22	5,017,500	2.63	2.64	2.58	2.59	00:00:00
2010-11-23	11,157,500	2.58	2.58	2.50	2.50	00:00:00
2010-11-24	9,000,700	2.51	2.52	2.45	2.51	00:00:00
2010-11-25	6,212,400	2.50	2.51	2.46	2.49	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 > >>