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
2010-11-25	6,212,400	2.50	2.51	2.46	2.49	00:00:00
2010-11-26	6,698,800	2.48	2.50	2.47	2.47	00:00:00
2010-11-29	6,115,800	2.48	2.50	2.42	2.43	00:00:00
2010-11-30	21,337,800	2.43	2.48	2.42	2.46	00:00:00
2010-12-01	9,360,000	2.48	2.51	2.45	2.49	00:00:00
2010-12-02	8,625,200	2.49	2.53	2.47	2.51	00:00:00
2010-12-03	6,821,600	2.51	2.56	2.51	2.54	00:00:00
2010-12-06	5,314,900	2.56	2.56	2.52	2.53	00:00:00
2010-12-07	4,945,700	2.54	2.58	2.54	2.56	00:00:00
2010-12-08	4,466,900	2.55	2.62	2.55	2.60	00:00:00
2010-12-09	8,372,900	2.62	2.66	2.60	2.66	00:00:00
2010-12-10	4,845,000	2.65	2.67	2.63	2.66	00:00:00
2010-12-13	4,538,800	2.65	2.69	2.65	2.68	00:00:00
2010-12-14	9,750,400	2.68	2.72	2.60	2.61	00:00:00
2010-12-15	6,551,000	2.61	2.62	2.58	2.60	00:00:00
2010-12-16	4,116,000	2.58	2.61	2.56	2.59	00:00:00
2010-12-17	5,903,400	2.60	2.62	2.58	2.59	00:00:00
2010-12-20	2,978,100	2.60	2.62	2.58	2.62	00:00:00
2010-12-21	7,483,700	2.63	2.63	2.59	2.60	00:00:00
2010-12-22	5,629,700	2.60	2.62	2.58	2.61	00:00:00
2010-12-23	4,593,800	2.61	2.61	2.56	2.58	00:00:00
2010-12-24	219,000	2.57	2.60	2.57	2.58	00:00:00
2010-12-27	1,392,400	2.57	2.57	2.54	2.54	00:00:00
2010-12-28	1,674,400	2.54	2.56	2.52	2.53	00:00:00
2010-12-29	3,627,200	2.52	2.54	2.50	2.53	00:00:00
2010-12-30	3,677,200	2.52	2.52	2.49	2.50	00:00:00
2010-12-31	1,985,300	2.50	2.52	2.47	2.49	00:00:00
2011-01-03	4,388,000	2.50	2.54	2.49	2.54	00:00:00
2011-01-04	6,543,100	2.55	2.55	2.52	2.55	00:00:00
2011-01-05	7,603,300	2.53	2.58	2.52	2.58	00:00:00
2011-01-06	7,044,100	2.58	2.60	2.56	2.56	00:00:00
2011-01-07	6,732,200	2.54	2.57	2.51	2.51	00:00:00
2011-01-10	7,082,600	2.50	2.50	2.47	2.47	00:00:00
2011-01-11	7,333,300	2.48	2.51	2.47	2.50	00:00:00
2011-01-12	9,903,100	2.50	2.60	2.50	2.60	00:00:00
2011-01-13	8,900,800	2.59	2.63	2.58	2.61	00:00:00
2011-01-14	9,437,000	2.61	2.65	2.60	2.65	00:00:00
2011-01-17	4,265,500	2.62	2.65	2.61	2.63	00:00:00
2011-01-18	4,600,700	2.62	2.69	2.62	2.68	00:00:00
2011-01-19	6,756,700	2.68	2.72	2.68	2.72	00:00:00
2011-01-20	6,912,800	2.70	2.78	2.69	2.76	00:00:00
2011-01-21	10,665,800	2.76	2.84	2.74	2.80	00:00:00
2011-01-24	8,402,200	2.80	2.87	2.80	2.83	00:00:00
2011-01-25	5,913,400	2.81	2.82	2.76	2.77	00:00:00
2011-01-26	7,893,100	2.77	2.80	2.71	2.72	00:00:00
2011-01-27	5,119,300	2.72	2.78	2.72	2.78	00:00:00
2011-01-28	4,028,800	2.75	2.81	2.74	2.77	00:00:00
2011-01-31	5,560,500	2.75	2.81	2.74	2.81	00:00:00
2011-02-01	7,431,000	2.81	2.88	2.80	2.87	00:00:00
2011-02-02	7,775,000	2.86	2.89	2.84	2.87	00:00:00
2011-02-03	6,246,900	2.87	2.88	2.83	2.84	00:00:00
2011-02-04	3,334,500	2.85	2.86	2.83	2.84	00:00:00
2011-02-07	3,373,400	2.85	2.86	2.84	2.86	00:00:00
2011-02-08	5,542,900	2.86	2.88	2.84	2.85	00:00:00
2011-02-09	6,082,800	2.85	2.90	2.85	2.88	00:00:00
2011-02-10	7,646,400	2.88	2.88	2.80	2.83	00:00:00
2011-02-11	5,993,000	2.82	2.84	2.79	2.81	00:00:00
2011-02-14	3,718,700	2.82	2.86	2.81	2.82	00:00:00
2011-02-15	3,222,800	2.83	2.85	2.82	2.82	00:00:00
2011-02-16	6,485,800	2.82	2.90	2.82	2.89	00:00:00
2011-02-17	4,695,000	2.89	2.92	2.86	2.91	00:00:00
2011-02-18	5,447,700	2.91	2.91	2.85	2.87	00:00:00
2011-02-21	5,168,800	2.86	2.88	2.80	2.80	00:00:00
2011-02-22	6,068,400	2.79	2.79	2.74	2.77	00:00:00
2011-02-23	7,165,800	2.77	2.80	2.72	2.75	00:00:00
2011-02-24	5,431,800	2.72	2.80	2.72	2.76	00:00:00
2011-02-25	5,138,100	2.76	2.78	2.73	2.78	00:00:00
2011-02-28	4,928,400	2.77	2.79	2.75	2.75	00:00:00
2011-03-01	5,203,700	2.75	2.77	2.72	2.74	00:00:00
2011-03-02	10,205,700	2.74	2.80	2.73	2.77	00:00:00
2011-03-03	5,566,600	2.77	2.83	2.77	2.79	00:00:00
2011-03-04	8,271,800	2.78	2.79	2.73	2.75	00:00:00
2011-03-07	4,666,100	2.79	2.79	2.75	2.75	00:00:00
2011-03-08	6,714,400	2.76	2.79	2.75	2.78	00:00:00
2011-03-09	8,343,000	2.76	2.80	2.73	2.80	00:00:00
2011-03-10	4,905,200	2.78	2.79	2.75	2.79	00:00:00
2011-03-11	4,617,400	2.76	2.82	2.76	2.77	00:00:00
2011-03-14	6,583,100	2.77	2.80	2.75	2.75	00:00:00
2011-03-15	11,340,400	2.74	2.76	2.69	2.71	00:00:00
2011-03-16	11,356,800	2.71	2.76	2.69	2.70	00:00:00
2011-03-17	10,063,700	2.71	2.73	2.68	2.70	00:00:00
2011-03-18	31,369,100	2.70	2.81	2.68	2.72	00:00:00
2011-03-21	8,539,000	2.75	2.77	2.73	2.75	00:00:00
2011-03-22	11,749,000	2.78	2.78	2.70	2.72	00:00:00
2011-03-23	6,588,700	2.70	2.72	2.66	2.70	00:00:00
2011-03-24	8,136,000	2.69	2.75	2.66	2.72	00:00:00
2011-03-25	5,231,200	2.72	2.74	2.71	2.73	00:00:00
2011-03-28	3,418,400	2.72	2.75	2.72	2.73	00:00:00
2011-03-29	4,221,700	2.73	2.74	2.71	2.71	00:00:00
2011-03-30	7,776,700	2.70	2.79	2.70	2.77	00:00:00
2011-03-31	6,783,700	2.76	2.80	2.74	2.75	00:00:00
2011-04-01	5,443,800	2.75	2.81	2.74	2.81	00:00:00
2011-04-04	5,800,900	2.79	2.82	2.76	2.77	00:00:00
2011-04-05	5,274,600	2.76	2.77	2.73	2.74	00:00:00
2011-04-06	7,251,300	2.74	2.78	2.73	2.78	00:00:00
2011-04-07	5,807,900	2.78	2.80	2.77	2.79	00:00:00
2011-04-08	4,566,200	2.79	2.82	2.79	2.81	00:00:00
2011-04-11	2,966,800	2.79	2.83	2.79	2.81	00:00:00
2011-04-12	3,897,100	2.80	2.82	2.76	2.76	00:00:00
2011-04-13	7,527,500	2.76	2.84	2.76	2.84	00:00:00
2011-04-14	3,417,300	2.82	2.83	2.79	2.80	00:00:00
2011-04-15	4,429,400	2.80	2.82	2.79	2.80	00:00:00
2011-04-18	3,396,900	2.80	2.82	2.74	2.75	00:00:00
2011-04-19	4,313,900	2.75	2.79	2.73	2.73	00:00:00
2011-04-20	3,046,400	2.74	2.78	2.74	2.77	00:00:00
2011-04-21	2,457,600	2.78	2.79	2.76	2.79	00:00:00
2011-04-26	4,105,000	2.78	2.81	2.77	2.77	00:00:00
2011-04-27	7,156,200	2.77	2.79	2.74	2.76	00:00:00
2011-04-28	5,760,500	2.76	2.79	2.76	2.78	00:00:00
2011-04-29	6,524,200	2.78	2.78	2.73	2.76	00:00:00
2011-05-02	5,655,200	2.77	2.78	2.76	2.77	00:00:00
2011-05-03	6,724,600	2.77	2.78	2.76	2.77	00:00:00
2011-05-04	14,387,300	2.78	2.80	2.70	2.70	00:00:00
2011-05-05	19,586,700	2.70	2.72	2.65	2.67	00:00:00
2011-05-06	7,721,100	2.65	2.73	2.65	2.72	00:00:00
2011-05-09	8,707,300	2.72	2.75	2.72	2.72	00:00:00
2011-05-10	8,532,200	2.58	2.61	2.56	2.57	00:00:00
2011-05-11	7,314,900	2.57	2.62	2.57	2.62	00:00:00
2011-05-12	6,987,400	2.61	2.66	2.60	2.61	00:00:00
2011-05-13	3,309,300	2.62	2.65	2.60	2.62	00:00:00
2011-05-16	4,246,400	2.61	2.63	2.59	2.59	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 > >>