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
2012-10-11	7,133,400	2.07	2.11	2.06	2.09	00:00:00
2012-10-12	5,505,400	2.08	2.12	2.08	2.09	00:00:00
2012-10-15	5,258,700	2.09	2.11	2.07	2.07	00:00:00
2012-10-16	6,365,600	2.09	2.11	2.07	2.10	00:00:00
2012-10-17	8,022,300	2.12	2.16	2.11	2.14	00:00:00
2012-10-18	3,559,600	2.14	2.17	2.13	2.16	00:00:00
2012-10-19	4,942,200	2.16	2.17	2.11	2.12	00:00:00
2012-10-22	2,944,700	2.12	2.14	2.11	2.12	00:00:00
2012-10-23	5,094,400	2.13	2.14	2.08	2.11	00:00:00
2012-10-24	3,211,400	2.11	2.12	2.08	2.11	00:00:00
2012-10-25	3,518,100	2.11	2.12	2.08	2.08	00:00:00
2012-10-26	3,424,100	2.08	2.10	2.06	2.09	00:00:00
2012-10-29	1,819,500	2.09	2.10	2.06	2.07	00:00:00
2012-10-30	1,816,600	2.09	2.09	2.07	2.09	00:00:00
2012-10-31	3,350,900	2.08	2.10	2.08	2.10	00:00:00
2012-11-01	3,174,400	2.10	2.10	2.07	2.07	00:00:00
2012-11-02	4,666,000	2.08	2.09	2.07	2.08	00:00:00
2012-11-05	5,469,700	2.09	2.09	2.03	2.04	00:00:00
2012-11-06	2,983,100	2.05	2.05	2.02	2.03	00:00:00
2012-11-07	5,511,000	2.05	2.08	1.99	1.99	00:00:00
2012-11-08	5,568,200	2.00	2.01	1.97	1.99	00:00:00
2012-11-09	3,163,900	1.99	1.99	1.95	1.97	00:00:00
2012-11-12	2,162,000	1.98	1.99	1.97	1.97	00:00:00
2012-11-13	3,779,700	1.97	1.98	1.94	1.96	00:00:00
2012-11-14	4,256,900	1.97	1.97	1.95	1.96	00:00:00
2012-11-15	3,744,100	1.94	1.97	1.94	1.95	00:00:00
2012-11-16	5,030,900	1.95	1.95	1.91	1.92	00:00:00
2012-11-19	4,944,500	1.93	1.96	1.90	1.94	00:00:00
2012-11-20	2,496,700	1.94	1.95	1.92	1.94	00:00:00
2012-11-21	3,804,900	1.93	1.97	1.93	1.96	00:00:00
2012-11-22	3,620,200	1.96	1.97	1.94	1.95	00:00:00
2012-11-23	3,393,700	1.95	1.96	1.92	1.95	00:00:00
2012-11-26	3,673,500	1.95	1.95	1.92	1.93	00:00:00
2012-11-27	4,822,700	1.93	1.94	1.91	1.92	00:00:00
2012-11-28	5,524,200	1.93	1.93	1.91	1.92	00:00:00
2012-11-29	4,555,100	1.92	1.94	1.92	1.93	00:00:00
2012-11-30	6,515,300	1.94	1.97	1.93	1.95	00:00:00
2012-12-03	4,361,900	1.96	1.99	1.96	1.98	00:00:00
2012-12-04	4,680,700	1.99	1.99	1.94	1.95	00:00:00
2012-12-05	7,657,700	1.97	2.05	1.95	2.04	00:00:00
2012-12-06	5,099,900	2.06	2.08	2.04	2.05	00:00:00
2012-12-07	7,469,400	2.07	2.11	2.07	2.10	00:00:00
2012-12-10	4,788,600	2.10	2.10	2.06	2.10	00:00:00
2012-12-11	4,585,400	2.11	2.14	2.10	2.14	00:00:00
2012-12-12	5,359,000	2.15	2.17	2.14	2.17	00:00:00
2012-12-13	6,445,300	2.17	2.21	2.15	2.21	00:00:00
2012-12-14	7,774,700	2.23	2.25	2.21	2.24	00:00:00
2012-12-17	5,794,500	2.24	2.28	2.23	2.27	00:00:00
2012-12-18	7,051,000	2.27	2.30	2.27	2.28	00:00:00
2012-12-19	5,933,900	2.30	2.31	2.28	2.29	00:00:00
2012-12-20	8,428,200	2.28	2.35	2.27	2.35	00:00:00
2012-12-21	13,079,500	2.35	2.35	2.30	2.31	00:00:00
2012-12-24	772,000	2.31	2.32	2.29	2.32	00:00:00
2012-12-25	0	2.32	2.32	2.32	2.32	00:00:00
2012-12-26	0	2.32	2.32	2.32	2.32	00:00:00
2012-12-27	3,187,200	2.28	2.34	2.27	2.30	00:00:00
2012-12-28	2,535,100	2.31	2.31	2.27	2.29	00:00:00
2012-12-31	1,224,900	2.30	2.30	2.28	2.29	00:00:00
2013-01-01	0	2.29	2.29	2.29	2.29	00:00:00
2013-01-02	4,543,400	2.30	2.36	2.30	2.35	00:00:00
2013-01-03	4,445,400	2.37	2.37	2.33	2.35	00:00:00
2013-01-04	3,014,800	2.35	2.35	2.34	2.35	00:00:00
2013-01-07	5,329,600	2.35	2.36	2.31	2.31	00:00:00
2013-01-08	6,729,500	2.31	2.32	2.29	2.31	00:00:00
2013-01-09	4,929,900	2.31	2.36	2.31	2.36	00:00:00
2013-01-10	4,735,100	2.36	2.37	2.35	2.37	00:00:00
2013-01-11	3,574,400	2.37	2.38	2.33	2.35	00:00:00
2013-01-14	4,318,600	2.36	2.38	2.34	2.35	00:00:00
2013-01-15	3,798,000	2.35	2.37	2.34	2.36	00:00:00
2013-01-16	5,471,000	2.35	2.38	2.34	2.37	00:00:00
2013-01-17	4,756,800	2.36	2.41	2.36	2.41	00:00:00
2013-01-18	6,146,000	2.42	2.45	2.39	2.41	00:00:00
2013-01-21	5,107,700	2.41	2.42	2.37	2.39	00:00:00
2013-01-22	4,173,900	2.38	2.39	2.37	2.38	00:00:00
2013-01-23	5,012,700	2.37	2.39	2.37	2.39	00:00:00
2013-01-24	4,878,700	2.39	2.39	2.36	2.36	00:00:00
2013-01-25	4,105,600	2.37	2.37	2.31	2.36	00:00:00
2013-02-04	6,090,500	2.41	2.41	2.34	2.37	00:00:00
2013-02-05	3,944,400	2.36	2.39	2.35	2.38	00:00:00
2013-02-18	2,880,600	2.33	2.35	2.31	2.33	00:00:00
2013-02-19	5,550,400	2.33	2.34	2.31	2.33	00:00:00
2013-02-20	6,619,400	2.33	2.33	2.29	2.31	00:00:00
2013-02-21	9,931,200	2.30	2.30	2.22	2.23	00:00:00
2013-02-22	5,634,500	2.23	2.26	2.21	2.24	00:00:00
2013-02-25	5,564,500	2.26	2.30	2.25	2.28	00:00:00
2013-03-04	4,353,000	2.28	2.30	2.27	2.30	00:00:00
2013-03-05	5,332,400	2.31	2.32	2.31	2.32	00:00:00
2013-03-06	24,129,300	2.31	2.35	2.29	2.32	00:00:00
2013-03-07	6,136,700	2.33	2.35	2.32	2.32	00:00:00
2013-03-08	9,730,200	2.33	2.35	2.32	2.35	00:00:00
2013-03-11	4,186,200	2.35	2.36	2.34	2.35	00:00:00
2013-03-12	3,229,900	2.35	2.36	2.34	2.36	00:00:00
2013-03-13	6,255,600	2.36	2.36	2.33	2.36	00:00:00
2013-03-14	10,828,700	2.36	2.44	2.35	2.44	00:00:00
2013-03-15	42,823,000	2.42	2.43	2.39	2.43	00:00:00
2013-03-18	5,400,400	2.40	2.43	2.38	2.42	00:00:00
2013-03-19	7,113,500	2.42	2.44	2.41	2.42	00:00:00
2013-03-26	5,254,500	2.47	2.48	2.44	2.46	00:00:00
2013-03-27	4,948,400	2.47	2.48	2.41	2.44	00:00:00
2013-04-05	4,278,300	2.33	2.34	2.28	2.31	00:00:00
2013-04-08	3,549,100	2.32	2.32	2.28	2.29	00:00:00
2013-04-09	5,213,500	2.31	2.37	2.30	2.37	00:00:00
2013-04-10	9,056,800	2.39	2.45	2.38	2.42	00:00:00
2013-04-11	5,700,200	2.45	2.45	2.40	2.41	00:00:00
2013-04-17	5,330,100	2.49	2.49	2.45	2.46	00:00:00
2013-04-18	5,986,200	2.49	2.49	2.41	2.43	00:00:00
2013-04-19	6,650,600	2.45	2.50	2.44	2.50	00:00:00
2013-04-29	10,443,400	2.55	2.63	2.55	2.62	00:00:00
2013-04-30	6,343,100	2.63	2.63	2.59	2.61	00:00:00
2013-05-01	0	2.61	2.61	2.61	2.61	00:00:00
2013-05-02	3,547,600	2.61	2.62	2.58	2.61	00:00:00
2013-05-03	4,269,900	2.60	2.62	2.59	2.61	00:00:00
2013-05-07	4,800,300	2.63	2.63	2.58	2.60	00:00:00
2013-05-08	3,842,200	2.61	2.63	2.60	2.62	00:00:00
2013-05-09	4,122,400	2.63	2.63	2.59	2.61	00:00:00
2013-05-13	6,908,600	2.63	2.65	2.61	2.63	00:00:00
2013-05-16	5,251,400	2.60	2.61	2.58	2.61	00:00:00
2013-05-17	8,427,100	2.61	2.64	2.60	2.64	00:00:00
2013-05-20	7,347,400	2.51	2.51	2.42	2.47	00:00:00
2013-05-23	6,200,900	2.44	2.47	2.42	2.44	00:00:00
2013-05-24	7,146,300	2.48	2.51	2.47	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 > >>