|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-19 | 7,758,700 | 3.22 | 3.30 | 3.21 | 3.30 | 00:00:00 | 2000-12-20 | 8,057,200 | 3.25 | 3.28 | 3.16 | 3.22 | 00:00:00 | 2000-12-21 | 11,781,000 | 3.24 | 3.30 | 3.21 | 3.30 | 00:00:00 | 2000-12-22 | 8,867,300 | 3.30 | 3.35 | 3.28 | 3.33 | 00:00:00 | 2000-12-27 | 7,697,300 | 3.31 | 3.38 | 3.29 | 3.38 | 00:00:00 | 2000-12-28 | 11,492,100 | 3.37 | 3.53 | 3.35 | 3.46 | 00:00:00 | 2000-12-29 | 4,479,900 | 3.46 | 3.50 | 3.38 | 3.38 | 00:00:00 | 2001-01-02 | 3,349,900 | 3.38 | 3.48 | 3.37 | 3.41 | 00:00:00 | 2001-01-03 | 4,250,400 | 3.41 | 3.50 | 3.40 | 3.46 | 00:00:00 | 2001-01-04 | 5,222,100 | 3.48 | 3.49 | 3.43 | 3.43 | 00:00:00 | 2001-01-05 | 5,095,300 | 3.45 | 3.46 | 3.32 | 3.33 | 00:00:00 | 2001-01-08 | 5,890,200 | 3.38 | 3.38 | 3.24 | 3.26 | 00:00:00 | 2001-01-09 | 2,178,900 | 3.25 | 3.29 | 3.24 | 3.26 | 00:00:00 | 2001-01-10 | 0 | 3.25 | 3.35 | 3.25 | 3.34 | 00:00:00 | 2001-01-11 | 5,249,500 | 3.34 | 3.44 | 3.32 | 3.43 | 00:00:00 | 2001-01-12 | 8,034,700 | 3.41 | 3.43 | 3.31 | 3.31 | 00:00:00 | 2001-01-15 | 2,919,500 | 3.31 | 3.36 | 3.30 | 3.36 | 00:00:00 | 2001-01-16 | 3,975,600 | 3.32 | 3.34 | 3.27 | 3.31 | 00:00:00 | 2001-01-17 | 8,724,600 | 3.34 | 3.34 | 3.25 | 3.26 | 00:00:00 | 2001-01-18 | 8,597,200 | 3.28 | 3.28 | 3.19 | 3.21 | 00:00:00 | 2001-01-19 | 11,494,600 | 3.19 | 3.21 | 3.15 | 3.18 | 00:00:00 | 2001-01-22 | 5,146,700 | 3.18 | 3.21 | 3.16 | 3.21 | 00:00:00 | 2001-01-23 | 4,610,700 | 3.21 | 3.26 | 3.18 | 3.25 | 00:00:00 | 2001-01-24 | 0 | 3.25 | 3.25 | 3.16 | 3.19 | 00:00:00 | 2001-01-25 | 16,959,300 | 3.12 | 3.28 | 3.10 | 3.26 | 00:00:00 | 2001-01-26 | 0 | 3.26 | 3.34 | 3.26 | 3.30 | 00:00:00 | 2001-01-29 | 3,633,000 | 3.26 | 3.30 | 3.24 | 3.25 | 00:00:00 | 2001-01-30 | 8,481,600 | 3.26 | 3.30 | 3.25 | 3.30 | 00:00:00 | 2001-01-31 | 6,534,100 | 3.29 | 3.31 | 3.27 | 3.27 | 00:00:00 | 2001-02-01 | 6,060,400 | 3.27 | 3.31 | 3.26 | 3.26 | 00:00:00 | 2001-02-02 | 8,243,500 | 3.26 | 3.27 | 3.21 | 3.22 | 00:00:00 | 2001-02-05 | 3,990,300 | 3.22 | 3.24 | 3.16 | 3.18 | 00:00:00 | 2001-02-06 | 8,959,800 | 3.22 | 3.30 | 3.19 | 3.30 | 00:00:00 | 2001-02-07 | 6,116,300 | 3.27 | 3.31 | 3.26 | 3.26 | 00:00:00 | 2001-02-08 | 7,070,800 | 3.28 | 3.30 | 3.21 | 3.22 | 00:00:00 | 2001-02-09 | 4,649,300 | 3.20 | 3.23 | 3.18 | 3.21 | 00:00:00 | 2001-02-12 | 3,619,800 | 3.22 | 3.25 | 3.19 | 3.25 | 00:00:00 | 2001-02-13 | 7,520,900 | 3.25 | 3.25 | 3.21 | 3.23 | 00:00:00 | 2001-02-14 | 2,785,600 | 3.21 | 3.24 | 3.20 | 3.24 | 00:00:00 | 2001-02-15 | 1,925,200 | 3.23 | 3.24 | 3.22 | 3.22 | 00:00:00 | 2001-02-16 | 10,076,400 | 3.22 | 3.23 | 3.15 | 3.15 | 00:00:00 | 2001-02-19 | 4,997,400 | 3.16 | 3.17 | 3.10 | 3.10 | 00:00:00 | 2001-02-20 | 6,382,000 | 3.13 | 3.15 | 3.10 | 3.11 | 00:00:00 | 2001-02-21 | 5,551,000 | 3.12 | 3.13 | 3.10 | 3.12 | 00:00:00 | 2001-02-22 | 5,983,100 | 3.12 | 3.13 | 3.04 | 3.05 | 00:00:00 | 2001-02-23 | 4,199,100 | 3.06 | 3.08 | 3.03 | 3.07 | 00:00:00 | 2001-02-26 | 1,377,500 | 3.09 | 3.11 | 3.07 | 3.09 | 00:00:00 | 2001-02-28 | 4,559,300 | 3.08 | 3.11 | 3.07 | 3.10 | 00:00:00 | 2001-03-01 | 3,413,500 | 3.09 | 3.10 | 3.04 | 3.04 | 00:00:00 | 2001-03-02 | 2,329,500 | 3.06 | 3.09 | 3.05 | 3.09 | 00:00:00 | 2001-03-05 | 3,640,700 | 3.09 | 3.10 | 3.07 | 3.09 | 00:00:00 | 2001-03-06 | 3,874,400 | 3.09 | 3.10 | 3.07 | 3.08 | 00:00:00 | 2001-03-07 | 3,597,000 | 3.08 | 3.15 | 3.08 | 3.14 | 00:00:00 | 2001-03-08 | 2,818,100 | 3.13 | 3.17 | 3.09 | 3.09 | 00:00:00 | 2001-03-09 | 1,642,000 | 3.08 | 3.11 | 3.08 | 3.10 | 00:00:00 | 2001-03-12 | 1,325,200 | 3.08 | 3.09 | 3.06 | 3.06 | 00:00:00 | 2001-03-13 | 2,318,400 | 3.07 | 3.09 | 3.06 | 3.08 | 00:00:00 | 2001-03-14 | 0 | 3.08 | 3.08 | 3.03 | 3.04 | 00:00:00 | 2001-03-15 | 2,309,600 | 3.06 | 3.07 | 3.02 | 3.07 | 00:00:00 | 2001-03-16 | 2,568,400 | 3.04 | 3.07 | 3.02 | 3.02 | 00:00:00 | 2001-03-19 | 2,603,600 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | 2001-03-20 | 3,259,800 | 3.03 | 3.05 | 2.98 | 2.98 | 00:00:00 | 2001-03-21 | 6,158,200 | 2.98 | 3.00 | 2.88 | 3.00 | 00:00:00 | 2001-03-22 | 5,930,400 | 2.90 | 2.97 | 2.90 | 2.90 | 00:00:00 | 2001-03-23 | 5,258,800 | 2.94 | 2.96 | 2.89 | 2.96 | 00:00:00 | 2001-03-26 | 3,103,100 | 2.96 | 2.99 | 2.93 | 2.93 | 00:00:00 | 2001-03-27 | 5,024,500 | 2.92 | 2.92 | 2.88 | 2.90 | 00:00:00 | 2001-03-28 | 3,450,100 | 2.90 | 2.91 | 2.89 | 2.90 | 00:00:00 | 2001-03-29 | 3,439,000 | 2.89 | 2.96 | 2.89 | 2.95 | 00:00:00 | 2001-03-30 | 8,013,900 | 2.95 | 2.99 | 2.88 | 2.88 | 00:00:00 | 2001-04-02 | 6,961,800 | 2.89 | 2.91 | 2.83 | 2.88 | 00:00:00 | 2001-04-03 | 5,711,800 | 2.88 | 2.96 | 2.86 | 2.91 | 00:00:00 | 2001-04-04 | 4,351,100 | 2.88 | 3.00 | 2.87 | 2.98 | 00:00:00 | 2001-04-05 | 4,025,300 | 3.01 | 3.03 | 2.99 | 3.02 | 00:00:00 | 2001-04-06 | 3,604,600 | 3.00 | 3.02 | 2.99 | 2.99 | 00:00:00 | 2001-04-09 | 2,665,200 | 3.00 | 3.05 | 2.97 | 3.02 | 00:00:00 | 2001-04-10 | 3,720,500 | 3.04 | 3.09 | 3.04 | 3.07 | 00:00:00 | 2001-04-11 | 4,236,400 | 3.06 | 3.13 | 3.05 | 3.11 | 00:00:00 | 2001-04-12 | 1,505,900 | 3.09 | 3.11 | 3.08 | 3.09 | 00:00:00 | 2001-04-17 | 3,649,100 | 3.05 | 3.13 | 3.04 | 3.12 | 00:00:00 | 2001-04-18 | 6,026,100 | 3.12 | 3.14 | 3.09 | 3.12 | 00:00:00 | 2001-04-19 | 8,690,200 | 3.08 | 3.11 | 3.02 | 3.02 | 00:00:00 | 2001-04-20 | 13,132,300 | 3.00 | 3.02 | 2.96 | 2.96 | 00:00:00 | 2001-04-23 | 4,864,100 | 2.93 | 2.96 | 2.88 | 2.93 | 00:00:00 | 2001-04-24 | 1,853,400 | 2.93 | 2.96 | 2.91 | 2.96 | 00:00:00 | 2001-04-26 | 7,691,400 | 2.91 | 2.95 | 2.91 | 2.91 | 00:00:00 | 2001-04-27 | 3,074,400 | 2.93 | 2.94 | 2.90 | 2.91 | 00:00:00 | 2001-04-30 | 1,913,500 | 2.92 | 2.94 | 2.91 | 2.94 | 00:00:00 | 2001-05-02 | 6,169,700 | 2.93 | 3.00 | 2.92 | 2.93 | 00:00:00 | 2001-05-03 | 4,120,900 | 2.93 | 2.93 | 2.89 | 2.89 | 00:00:00 | 2001-05-04 | 2,752,400 | 2.90 | 2.94 | 2.89 | 2.94 | 00:00:00 | 2001-05-07 | 0 | 2.92 | 2.94 | 2.90 | 2.90 | 00:00:00 | 2001-05-08 | 2,539,000 | 2.90 | 2.92 | 2.90 | 2.91 | 00:00:00 | 2001-05-09 | 3,171,200 | 2.90 | 2.92 | 2.90 | 2.90 | 00:00:00 | 2001-05-10 | 4,094,100 | 2.91 | 2.92 | 2.90 | 2.91 | 00:00:00 | 2001-05-11 | 3,100,700 | 2.91 | 2.92 | 2.89 | 2.89 | 00:00:00 | 2001-05-14 | 2,655,100 | 2.91 | 2.92 | 2.90 | 2.92 | 00:00:00 | 2001-05-15 | 6,751,000 | 2.91 | 2.98 | 2.90 | 2.97 | 00:00:00 | 2001-05-16 | 4,855,700 | 2.94 | 2.97 | 2.94 | 2.97 | 00:00:00 | 2001-05-17 | 19,802,000 | 2.96 | 2.99 | 2.93 | 2.93 | 00:00:00 | 2001-05-18 | 16,260,900 | 2.93 | 2.94 | 2.87 | 2.88 | 00:00:00 | 2001-05-21 | 4,253,400 | 2.87 | 2.88 | 2.85 | 2.88 | 00:00:00 | 2001-05-22 | 5,050,700 | 2.90 | 2.90 | 2.86 | 2.87 | 00:00:00 | 2001-05-23 | 3,970,500 | 2.86 | 2.88 | 2.86 | 2.87 | 00:00:00 | 2001-05-24 | 3,773,300 | 2.87 | 2.88 | 2.86 | 2.87 | 00:00:00 | 2001-05-25 | 4,883,800 | 2.87 | 2.87 | 2.84 | 2.84 | 00:00:00 | 2001-05-28 | 4,378,900 | 2.72 | 2.75 | 2.70 | 2.71 | 00:00:00 | 2001-05-29 | 8,731,000 | 2.74 | 2.74 | 2.70 | 2.70 | 00:00:00 | 2001-05-30 | 7,708,100 | 2.71 | 2.78 | 2.69 | 2.78 | 00:00:00 | 2001-05-31 | 6,090,900 | 2.78 | 2.81 | 2.77 | 2.79 | 00:00:00 | 2001-06-01 | 6,706,100 | 2.78 | 2.83 | 2.78 | 2.81 | 00:00:00 | 2001-06-04 | 3,796,600 | 2.79 | 2.83 | 2.78 | 2.83 | 00:00:00 | 2001-06-05 | 5,397,800 | 2.81 | 2.87 | 2.81 | 2.84 | 00:00:00 | 2001-06-06 | 4,776,500 | 2.85 | 2.85 | 2.80 | 2.84 | 00:00:00 | 2001-06-07 | 3,170,300 | 2.82 | 2.84 | 2.81 | 2.82 | 00:00:00 | 2001-06-08 | 1,923,800 | 2.82 | 2.83 | 2.81 | 2.83 | 00:00:00 | 2001-06-11 | 2,464,100 | 2.81 | 2.83 | 2.81 | 2.83 | 00:00:00 | 2001-06-12 | 3,942,000 | 2.81 | 2.82 | 2.79 | 2.80 | 00:00:00 | 2001-06-13 | 0 | 2.80 | 2.83 | 2.80 | 2.82 | 00:00:00 | 2001-06-15 | 5,935,800 | 2.82 | 2.83 | 2.78 | 2.81 | 00:00:00 | 2001-06-18 | 9,346,100 | 2.79 | 2.81 | 2.78 | 2.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|