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
2013-05-24	7,146,300	2.48	2.51	2.47	2.49	00:00:00
2013-05-28	8,989,200	2.56	2.58	2.53	2.54	00:00:00
2013-05-29	4,080,200	2.56	2.56	2.51	2.51	00:00:00
2013-05-30	3,624,200	2.53	2.54	2.51	2.52	00:00:00
2013-05-31	9,729,200	2.54	2.54	2.46	2.48	00:00:00
2013-06-06	7,736,100	2.49	2.57	2.47	2.47	00:00:00
2013-06-07	6,567,400	2.49	2.53	2.48	2.52	00:00:00
2013-06-11	4,560,200	2.53	2.55	2.50	2.52	00:00:00
2013-06-12	2,902,900	2.50	2.55	2.50	2.52	00:00:00
2013-06-17	3,761,600	2.54	2.56	2.53	2.55	00:00:00
2013-06-18	3,201,400	2.54	2.58	2.54	2.58	00:00:00
2013-06-19	2,938,100	2.58	2.60	2.56	2.58	00:00:00
2013-06-20	5,444,600	2.55	2.57	2.50	2.52	00:00:00
2013-06-21	10,156,400	2.54	2.54	2.44	2.44	00:00:00
2013-07-01	3,298,200	2.47	2.48	2.43	2.46	00:00:00
2013-07-02	2,571,200	2.47	2.47	2.43	2.46	00:00:00
2013-07-03	14,393,200	2.40	2.40	2.24	2.31	00:00:00
2013-07-04	6,162,700	2.33	2.39	2.33	2.37	00:00:00
2013-07-08	5,461,800	2.38	2.44	2.38	2.41	00:00:00
2013-07-11	5,174,900	2.48	2.48	2.44	2.47	00:00:00
2013-07-12	5,837,900	2.45	2.47	2.38	2.41	00:00:00
2013-07-16	2,613,200	2.39	2.41	2.38	2.41	00:00:00
2013-07-17	5,242,600	2.41	2.45	2.40	2.42	00:00:00
2013-07-18	5,079,800	2.42	2.46	2.42	2.46	00:00:00
2013-07-19	10,794,600	2.46	2.51	2.44	2.50	00:00:00
2013-07-23	7,281,000	2.50	2.52	2.49	2.49	00:00:00
2013-07-24	3,745,700	2.48	2.54	2.47	2.52	00:00:00
2013-07-25	4,119,900	2.52	2.56	2.52	2.53	00:00:00
2013-07-26	5,618,500	2.55	2.58	2.54	2.57	00:00:00
2013-07-29	4,930,700	2.57	2.61	2.57	2.60	00:00:00
2013-07-30	4,607,000	2.60	2.65	2.60	2.64	00:00:00
2013-07-31	6,710,400	2.64	2.67	2.64	2.67	00:00:00
2013-08-06	3,683,700	2.66	2.66	2.62	2.63	00:00:00
2013-08-07	4,150,000	2.63	2.67	2.61	2.67	00:00:00
2013-08-08	5,135,900	2.67	2.71	2.67	2.70	00:00:00
2013-08-09	5,206,400	2.70	2.71	2.69	2.70	00:00:00
2013-08-12	2,125,400	2.70	2.70	2.68	2.70	00:00:00
2013-08-13	3,789,400	2.70	2.71	2.68	2.70	00:00:00
2013-08-14	4,417,700	2.70	2.71	2.69	2.71	00:00:00
2013-08-20	3,102,000	2.69	2.70	2.66	2.67	00:00:00
2013-08-21	1,863,800	2.67	2.68	2.66	2.67	00:00:00
2013-08-22	5,287,500	2.67	2.72	2.67	2.70	00:00:00
2013-08-23	3,849,700	2.70	2.71	2.69	2.70	00:00:00
2013-08-27	5,899,600	2.69	2.69	2.66	2.67	00:00:00
2013-08-28	4,260,100	2.64	2.69	2.64	2.68	00:00:00
2013-08-29	3,716,600	2.68	2.71	2.68	2.70	00:00:00
2013-08-30	6,834,200	2.70	2.70	2.66	2.67	00:00:00
2013-09-03	4,475,600	2.70	2.71	2.68	2.70	00:00:00
2013-09-04	5,306,500	2.70	2.70	2.67	2.69	00:00:00
2013-09-05	6,642,900	2.69	2.70	2.67	2.69	00:00:00
2013-09-06	6,096,100	2.69	2.71	2.69	2.70	00:00:00
2013-09-09	4,173,100	2.70	2.71	2.67	2.68	00:00:00
2013-09-10	5,018,900	2.69	2.73	2.69	2.71	00:00:00
2013-09-11	5,102,900	2.72	2.73	2.71	2.71	00:00:00
2013-09-17	3,548,100	2.70	2.71	2.70	2.71	00:00:00
2013-09-18	5,218,600	2.71	2.72	2.69	2.71	00:00:00
2013-09-24	5,917,100	2.69	2.71	2.69	2.71	00:00:00
2013-09-25	8,978,400	2.71	2.73	2.71	2.72	00:00:00
2013-10-01	4,841,400	2.69	2.70	2.68	2.70	00:00:00
2013-10-02	4,345,000	2.69	2.71	2.68	2.70	00:00:00
2013-10-03	4,554,500	2.71	2.71	2.68	2.69	00:00:00
2013-10-04	16,557,900	2.66	2.67	2.58	2.59	00:00:00
2013-10-10	12,855,200	2.46	2.49	2.42	2.46	00:00:00
2013-10-11	7,490,200	2.47	2.49	2.46	2.48	00:00:00
2013-10-14	7,530,900	2.48	2.52	2.48	2.51	00:00:00
2013-10-15	11,585,000	2.53	2.57	2.53	2.56	00:00:00
2013-10-16	10,694,100	2.55	2.62	2.55	2.61	00:00:00
2013-10-17	6,275,500	2.62	2.65	2.61	2.65	00:00:00
2013-10-18	7,499,100	2.65	2.68	2.65	2.68	00:00:00
2013-10-21	8,796,500	2.66	2.68	2.64	2.67	00:00:00
2013-10-22	6,644,400	2.68	2.70	2.67	2.69	00:00:00
2013-10-23	9,032,300	2.69	2.69	2.67	2.68	00:00:00
2013-10-28	3,628,400	2.68	2.69	2.66	2.67	00:00:00
2013-10-29	4,783,400	2.67	2.69	2.66	2.67	00:00:00
2013-10-30	3,677,500	2.67	2.69	2.67	2.69	00:00:00
2013-10-31	7,914,800	2.69	2.72	2.68	2.71	00:00:00
2013-11-01	2,628,800	2.72	2.74	2.69	2.72	00:00:00
2013-11-04	2,971,600	2.72	2.74	2.71	2.71	00:00:00
2013-11-07	4,298,900	2.72	2.72	2.69	2.70	00:00:00
2013-11-08	2,709,000	2.69	2.71	2.69	2.70	00:00:00
2013-11-11	1,925,100	2.70	2.72	2.69	2.71	00:00:00
2013-11-12	2,878,800	2.73	2.73	2.70	2.71	00:00:00
2013-11-13	3,540,900	2.72	2.73	2.69	2.72	00:00:00
2013-11-25	2,496,000	2.79	2.82	2.79	2.80	00:00:00
2013-11-28	0	2.78	2.78	2.78	2.78	00:00:00
2013-11-29	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-02	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-03	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-04	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-06	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-09	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-10	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-11	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-16	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-17	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-18	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-19	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-23	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-26	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-27	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-30	0	2.78	2.78	2.78	2.78	00:00:00
2013-12-31	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-01	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-02	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-03	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-06	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-07	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-08	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-09	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-14	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-15	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-20	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-23	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-24	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-28	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-29	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-30	0	2.78	2.78	2.78	2.78	00:00:00
2014-01-31	0	2.78	2.78	2.78	2.78	00:00:00
2014-02-03	0	2.78	2.78	2.78	2.78	00:00:00
2014-02-04	0	2.78	2.78	2.78	2.78	00:00:00
2014-02-05	0	2.78	2.78	2.78	2.78	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 > >>