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
2011-05-16	4,246,400	2.61	2.63	2.59	2.59	00:00:00
2011-05-17	3,459,600	2.60	2.61	2.58	2.60	00:00:00
2011-05-18	4,058,400	2.61	2.61	2.58	2.58	00:00:00
2011-05-19	13,231,700	2.57	2.61	2.57	2.61	00:00:00
2011-05-20	11,629,300	2.63	2.66	2.59	2.61	00:00:00
2011-05-23	4,682,500	2.58	2.61	2.56	2.56	00:00:00
2011-05-24	3,875,000	2.56	2.57	2.54	2.57	00:00:00
2011-05-25	26,994,300	2.54	2.58	2.54	2.58	00:00:00
2011-05-26	5,544,400	2.58	2.61	2.57	2.59	00:00:00
2011-05-27	5,531,100	2.61	2.61	2.59	2.60	00:00:00
2011-05-30	1,893,000	2.60	2.60	2.56	2.58	00:00:00
2011-05-31	6,294,800	2.58	2.59	2.56	2.59	00:00:00
2011-06-01	6,090,500	2.58	2.60	2.57	2.57	00:00:00
2011-06-02	2,365,300	2.56	2.57	2.55	2.55	00:00:00
2011-06-03	4,801,800	2.56	2.58	2.55	2.56	00:00:00
2011-06-06	5,485,200	2.59	2.61	2.56	2.56	00:00:00
2011-06-07	4,288,700	2.56	2.60	2.54	2.60	00:00:00
2011-06-08	4,405,500	2.58	2.60	2.53	2.53	00:00:00
2011-06-09	4,777,400	2.54	2.58	2.53	2.58	00:00:00
2011-06-10	5,338,000	2.58	2.58	2.50	2.50	00:00:00
2011-06-13	2,056,200	2.51	2.53	2.49	2.51	00:00:00
2011-06-14	4,019,700	2.51	2.53	2.50	2.52	00:00:00
2011-06-15	3,923,000	2.51	2.52	2.47	2.47	00:00:00
2011-06-16	4,729,600	2.47	2.47	2.43	2.44	00:00:00
2011-06-17	9,563,400	2.44	2.50	2.41	2.48	00:00:00
2011-06-20	4,339,100	2.45	2.48	2.44	2.44	00:00:00
2011-06-21	5,407,100	2.45	2.46	2.44	2.46	00:00:00
2011-06-22	5,015,200	2.46	2.46	2.41	2.44	00:00:00
2011-06-23	3,283,400	2.43	2.45	2.39	2.41	00:00:00
2011-06-24	4,879,000	2.43	2.43	2.39	2.39	00:00:00
2011-06-27	3,477,200	2.39	2.39	2.36	2.37	00:00:00
2011-06-28	2,918,900	2.38	2.39	2.36	2.38	00:00:00
2011-06-29	3,355,000	2.39	2.41	2.38	2.40	00:00:00
2011-06-30	5,544,600	2.42	2.45	2.42	2.45	00:00:00
2011-07-01	5,638,800	2.47	2.51	2.45	2.50	00:00:00
2011-07-04	7,207,800	2.51	2.55	2.50	2.53	00:00:00
2011-07-05	5,398,400	2.55	2.56	2.52	2.53	00:00:00
2011-07-06	6,227,700	2.49	2.50	2.44	2.44	00:00:00
2011-07-07	4,790,200	2.45	2.49	2.43	2.49	00:00:00
2011-07-08	7,002,600	2.50	2.51	2.41	2.43	00:00:00
2011-07-11	7,762,800	2.43	2.43	2.30	2.33	00:00:00
2011-07-12	19,159,500	2.27	2.32	2.17	2.31	00:00:00
2011-07-13	7,047,700	2.30	2.32	2.23	2.30	00:00:00
2011-07-14	6,234,700	2.28	2.30	2.25	2.26	00:00:00
2011-07-15	4,960,900	2.26	2.30	2.25	2.26	00:00:00
2011-07-18	6,120,600	2.26	2.28	2.21	2.21	00:00:00
2011-07-19	3,553,300	2.24	2.25	2.22	2.23	00:00:00
2011-07-20	6,590,400	2.25	2.30	2.23	2.30	00:00:00
2011-07-21	7,783,100	2.30	2.38	2.28	2.38	00:00:00
2011-07-22	13,575,400	2.39	2.47	2.38	2.46	00:00:00
2011-07-25	8,021,400	2.47	2.51	2.44	2.47	00:00:00
2011-07-26	5,125,100	2.48	2.51	2.43	2.45	00:00:00
2011-07-27	5,626,400	2.45	2.46	2.38	2.40	00:00:00
2011-07-28	4,443,800	2.39	2.45	2.37	2.41	00:00:00
2011-07-29	5,261,900	2.41	2.43	2.39	2.42	00:00:00
2011-08-01	7,670,600	2.41	2.44	2.30	2.30	00:00:00
2011-08-02	6,033,600	2.31	2.32	2.25	2.28	00:00:00
2011-08-03	5,876,200	2.25	2.30	2.25	2.26	00:00:00
2011-08-04	4,972,500	2.30	2.32	2.22	2.24	00:00:00
2011-08-05	11,051,600	2.21	2.29	2.17	2.25	00:00:00
2011-08-08	7,807,300	2.20	2.31	2.20	2.22	00:00:00
2011-08-09	18,652,000	2.22	2.26	2.08	2.09	00:00:00
2011-08-10	13,141,300	2.13	2.22	2.07	2.08	00:00:00
2011-08-11	12,024,100	2.14	2.14	1.98	2.10	00:00:00
2011-08-12	14,852,000	2.12	2.17	2.06	2.12	00:00:00
2011-08-15	6,979,200	2.15	2.23	2.13	2.21	00:00:00
2011-08-16	6,559,800	2.21	2.21	2.11	2.14	00:00:00
2011-08-17	5,053,900	2.14	2.18	2.11	2.17	00:00:00
2011-08-18	7,226,000	2.16	2.18	2.04	2.07	00:00:00
2011-08-19	5,842,400	2.07	2.13	2.00	2.10	00:00:00
2011-08-22	6,622,900	2.07	2.18	2.07	2.17	00:00:00
2011-08-23	7,353,700	2.18	2.21	2.16	2.20	00:00:00
2011-08-24	5,294,200	2.21	2.23	2.18	2.21	00:00:00
2011-08-25	10,246,900	2.23	2.23	2.15	2.16	00:00:00
2011-08-26	5,723,000	2.19	2.21	2.12	2.15	00:00:00
2011-08-29	4,358,500	2.18	2.25	2.18	2.24	00:00:00
2011-08-30	4,260,700	2.25	2.28	2.23	2.23	00:00:00
2011-08-31	6,871,300	2.25	2.29	2.25	2.29	00:00:00
2011-09-01	6,102,500	2.30	2.30	2.26	2.28	00:00:00
2011-09-02	18,627,500	2.27	2.47	2.27	2.47	00:00:00
2011-09-05	10,966,800	2.43	2.47	2.39	2.39	00:00:00
2011-09-06	11,403,100	2.39	2.40	2.28	2.28	00:00:00
2011-09-07	8,675,900	2.33	2.38	2.32	2.32	00:00:00
2011-09-08	10,442,100	2.32	2.37	2.30	2.30	00:00:00
2011-09-09	7,915,500	2.31	2.36	2.29	2.29	00:00:00
2011-09-12	9,914,600	2.25	2.27	2.16	2.18	00:00:00
2011-09-13	12,177,900	2.21	2.23	2.08	2.21	00:00:00
2011-09-14	10,488,900	2.20	2.31	2.18	2.29	00:00:00
2011-09-15	8,311,400	2.30	2.37	2.30	2.35	00:00:00
2011-09-16	10,897,000	2.38	2.39	2.33	2.39	00:00:00
2011-09-19	4,887,100	2.35	2.38	2.32	2.35	00:00:00
2011-09-20	4,543,200	2.35	2.40	2.34	2.40	00:00:00
2011-09-21	5,580,900	2.40	2.43	2.38	2.41	00:00:00
2011-09-22	6,612,300	2.37	2.39	2.32	2.34	00:00:00
2011-09-23	8,823,900	2.41	2.44	2.27	2.29	00:00:00
2011-09-26	9,496,800	2.27	2.29	2.21	2.26	00:00:00
2011-09-27	8,267,400	2.30	2.33	2.26	2.32	00:00:00
2011-09-28	7,539,000	2.32	2.39	2.30	2.38	00:00:00
2011-09-29	5,877,500	2.37	2.37	2.30	2.35	00:00:00
2011-09-30	7,298,100	2.37	2.37	2.27	2.32	00:00:00
2011-10-03	4,082,000	2.29	2.31	2.26	2.26	00:00:00
2011-10-04	7,510,100	2.29	2.34	2.23	2.32	00:00:00
2011-10-05	3,834,400	2.37	2.37	2.32	2.35	00:00:00
2011-10-06	5,443,100	2.36	2.38	2.34	2.36	00:00:00
2011-10-07	14,494,500	2.38	2.41	2.36	2.41	00:00:00
2011-10-10	4,953,500	2.41	2.47	2.39	2.42	00:00:00
2011-10-11	5,331,200	2.42	2.42	2.37	2.40	00:00:00
2011-10-12	7,245,100	2.40	2.48	2.40	2.46	00:00:00
2011-10-13	5,455,300	2.47	2.48	2.40	2.47	00:00:00
2011-10-14	7,868,900	2.46	2.54	2.45	2.46	00:00:00
2011-10-17	4,277,800	2.47	2.49	2.41	2.42	00:00:00
2011-10-18	2,867,400	2.41	2.44	2.38	2.42	00:00:00
2011-10-19	2,812,600	2.44	2.46	2.42	2.45	00:00:00
2011-10-20	4,549,800	2.44	2.44	2.38	2.40	00:00:00
2011-10-21	7,092,200	2.40	2.44	2.34	2.41	00:00:00
2011-10-24	3,760,200	2.45	2.45	2.39	2.41	00:00:00
2011-10-25	3,797,000	2.43	2.43	2.36	2.38	00:00:00
2011-10-26	3,235,500	2.39	2.40	2.35	2.38	00:00:00
2011-10-27	7,239,300	2.43	2.43	2.38	2.40	00:00:00
2011-10-28	5,148,500	2.41	2.42	2.37	2.37	00:00:00
2011-10-31	7,253,700	2.35	2.37	2.28	2.29	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 > >>