|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-02-05 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-06 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-07 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-11 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-12 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-13 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-14 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-24 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-25 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-02-26 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-03-03 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-03-04 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-03-05 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-03-06 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-03-07 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-03-11 | 4,620,800 | 3.26 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2014-03-12 | 5,155,100 | 3.28 | 3.29 | 3.24 | 3.27 | 00:00:00 | | 2014-03-17 | 3,914,400 | 3.21 | 3.25 | 3.19 | 3.24 | 00:00:00 | | 2014-03-18 | 4,440,500 | 3.24 | 3.30 | 3.23 | 3.28 | 00:00:00 | | 2014-03-19 | 5,362,600 | 3.28 | 3.30 | 3.24 | 3.26 | 00:00:00 | | 2014-03-20 | 5,931,600 | 3.24 | 3.31 | 3.24 | 3.30 | 00:00:00 | | 2014-03-21 | 18,644,900 | 3.31 | 3.35 | 3.27 | 3.27 | 00:00:00 | | 2014-03-27 | 4,238,200 | 3.28 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2014-03-28 | 4,072,000 | 3.29 | 3.35 | 3.29 | 3.35 | 00:00:00 | | 2014-04-01 | 3,417,300 | 3.36 | 3.39 | 3.35 | 3.38 | 00:00:00 | | 2014-04-02 | 4,557,800 | 3.38 | 3.39 | 3.33 | 3.34 | 00:00:00 | | 2014-04-07 | 6,406,900 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2014-04-08 | 6,734,500 | 3.24 | 3.24 | 3.18 | 3.18 | 00:00:00 | | 2014-04-09 | 7,665,600 | 3.18 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2014-04-10 | 8,393,700 | 3.25 | 3.25 | 3.21 | 3.23 | 00:00:00 | | 2014-04-11 | 4,909,300 | 3.21 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2014-04-17 | 2,891,500 | 3.32 | 3.36 | 3.30 | 3.35 | 00:00:00 | | 2014-04-18 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2014-04-21 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2014-04-22 | 8,100,500 | 3.35 | 3.39 | 3.29 | 3.39 | 00:00:00 | | 2014-04-23 | 8,166,300 | 3.39 | 3.42 | 3.38 | 3.39 | 00:00:00 | | 2014-04-29 | 5,779,700 | 3.45 | 3.52 | 3.44 | 3.49 | 00:00:00 | | 2014-04-30 | 6,081,100 | 3.50 | 3.51 | 3.48 | 3.50 | 00:00:00 | | 2014-05-01 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2014-05-02 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2014-05-05 | 2,839,200 | 3.50 | 3.54 | 3.49 | 3.53 | 00:00:00 | | 2014-05-06 | 5,519,900 | 3.54 | 3.57 | 3.52 | 3.52 | 00:00:00 | | 2014-05-07 | 6,920,000 | 3.52 | 3.53 | 3.49 | 3.51 | 00:00:00 | | 2014-05-08 | 6,144,300 | 3.51 | 3.59 | 3.51 | 3.57 | 00:00:00 | | 2014-05-09 | 8,133,800 | 3.56 | 3.57 | 3.47 | 3.48 | 00:00:00 | | 2014-05-12 | 7,763,700 | 3.53 | 3.53 | 3.48 | 3.52 | 00:00:00 | | 2014-05-13 | 5,623,800 | 3.51 | 3.53 | 3.47 | 3.49 | 00:00:00 | | 2014-05-14 | 9,297,300 | 3.50 | 3.51 | 3.32 | 3.37 | 00:00:00 | | 2014-05-19 | 5,949,000 | 3.41 | 3.44 | 3.38 | 3.41 | 00:00:00 | | 2014-05-22 | 6,149,900 | 3.43 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2014-05-23 | 6,590,000 | 3.48 | 3.55 | 3.48 | 3.54 | 00:00:00 | | 2014-05-26 | 5,989,200 | 3.37 | 3.41 | 3.35 | 3.41 | 00:00:00 | | 2014-05-27 | 5,187,100 | 3.40 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2014-05-28 | 6,261,200 | 3.38 | 3.43 | 3.38 | 3.43 | 00:00:00 | | 2014-05-29 | 4,468,000 | 3.37 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2014-05-30 | 26,445,900 | 3.40 | 3.48 | 3.39 | 3.47 | 00:00:00 | | 2014-06-02 | 4,522,200 | 3.48 | 3.52 | 3.46 | 3.52 | 00:00:00 | | 2014-06-03 | 3,366,900 | 3.52 | 3.53 | 3.47 | 3.48 | 00:00:00 | | 2014-06-04 | 4,273,200 | 3.48 | 3.49 | 3.47 | 3.49 | 00:00:00 | | 2014-06-12 | 3,837,900 | 3.65 | 3.69 | 3.63 | 3.65 | 00:00:00 | | 2014-06-13 | 3,649,100 | 3.64 | 3.67 | 3.62 | 3.66 | 00:00:00 | | 2014-06-17 | 5,964,000 | 3.66 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2014-06-18 | 3,867,000 | 3.66 | 3.66 | 3.63 | 3.66 | 00:00:00 | | 2014-06-30 | 4,776,700 | 3.67 | 3.68 | 3.63 | 3.66 | 00:00:00 | | 2014-07-01 | 7,857,300 | 3.66 | 3.66 | 3.53 | 3.56 | 00:00:00 | | 2014-07-02 | 5,840,900 | 3.57 | 3.61 | 3.55 | 3.59 | 00:00:00 | | 2014-07-03 | 4,983,800 | 3.60 | 3.63 | 3.58 | 3.60 | 00:00:00 | | 2014-07-04 | 4,412,300 | 3.59 | 3.59 | 3.51 | 3.54 | 00:00:00 | | 2014-07-07 | 3,673,100 | 3.53 | 3.57 | 3.49 | 3.50 | 00:00:00 | | 2014-07-14 | 4,258,400 | 3.40 | 3.46 | 3.36 | 3.41 | 00:00:00 | | 2014-07-15 | 6,095,900 | 3.40 | 3.44 | 3.36 | 3.37 | 00:00:00 | | 2014-07-16 | 4,698,400 | 3.36 | 3.45 | 3.36 | 3.41 | 00:00:00 | | 2014-07-29 | 3,762,700 | 3.59 | 3.62 | 3.57 | 3.60 | 00:00:00 | | 2014-07-30 | 4,475,700 | 3.60 | 3.61 | 3.55 | 3.57 | 00:00:00 | | 2014-08-07 | 9,302,500 | 3.27 | 3.28 | 3.13 | 3.13 | 00:00:00 | | 2014-08-08 | 7,352,700 | 3.10 | 3.14 | 3.05 | 3.09 | 00:00:00 | | 2014-08-12 | 3,923,600 | 3.16 | 3.20 | 3.14 | 3.19 | 00:00:00 | | 2014-08-13 | 5,163,300 | 3.21 | 3.30 | 3.21 | 3.30 | 00:00:00 | | 2014-08-14 | 5,267,800 | 3.29 | 3.39 | 3.29 | 3.36 | 00:00:00 | | 2014-08-15 | 3,493,500 | 3.36 | 3.44 | 3.36 | 3.40 | 00:00:00 | | 2014-08-18 | 3,753,000 | 3.45 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2014-08-21 | 3,479,200 | 3.49 | 3.57 | 3.49 | 3.56 | 00:00:00 | | 2014-08-22 | 2,937,500 | 3.57 | 3.58 | 3.50 | 3.51 | 00:00:00 | | 2014-08-25 | 2,561,000 | 3.53 | 3.57 | 3.51 | 3.54 | 00:00:00 | | 2014-08-26 | 3,802,500 | 3.52 | 3.62 | 3.52 | 3.61 | 00:00:00 | | 2014-08-27 | 5,509,800 | 3.60 | 3.69 | 3.58 | 3.68 | 00:00:00 | | 2014-08-28 | 4,711,000 | 3.66 | 3.70 | 3.63 | 3.64 | 00:00:00 | | 2014-08-29 | 4,920,900 | 3.64 | 3.69 | 3.62 | 3.68 | 00:00:00 | | 2014-09-04 | 5,510,700 | 3.57 | 3.63 | 3.57 | 3.62 | 00:00:00 | | 2014-09-05 | 3,917,000 | 3.62 | 3.68 | 3.62 | 3.67 | 00:00:00 | | 2014-09-08 | 2,997,200 | 3.65 | 3.67 | 3.62 | 3.63 | 00:00:00 | | 2014-09-16 | 3,652,600 | 3.40 | 3.41 | 3.35 | 3.39 | 00:00:00 | | 2014-09-17 | 3,706,500 | 3.43 | 3.45 | 3.42 | 3.43 | 00:00:00 | | 2014-09-22 | 2,656,600 | 3.41 | 3.47 | 3.41 | 3.43 | 00:00:00 | | 2014-09-23 | 3,051,500 | 3.44 | 3.46 | 3.38 | 3.39 | 00:00:00 | | 2014-09-24 | 3,740,500 | 3.38 | 3.40 | 3.32 | 3.37 | 00:00:00 | | 2014-09-30 | 7,254,700 | 3.43 | 3.48 | 3.43 | 3.45 | 00:00:00 | | 2014-10-01 | 5,629,600 | 3.45 | 3.49 | 3.43 | 3.44 | 00:00:00 | | 2014-10-03 | 3,645,000 | 3.36 | 3.36 | 3.31 | 3.35 | 00:00:00 | | 2014-10-06 | 3,032,200 | 3.37 | 3.40 | 3.34 | 3.34 | 00:00:00 | | 2014-10-07 | 6,043,700 | 3.33 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2014-10-08 | 5,170,400 | 3.31 | 3.34 | 3.27 | 3.29 | 00:00:00 | | 2014-10-09 | 4,101,900 | 3.32 | 3.34 | 3.25 | 3.28 | 00:00:00 | | 2014-10-10 | 5,601,900 | 3.25 | 3.29 | 3.22 | 3.27 | 00:00:00 | | 2014-10-13 | 3,766,100 | 3.23 | 3.30 | 3.23 | 3.26 | 00:00:00 | | 2014-10-16 | 10,294,500 | 3.22 | 3.28 | 3.10 | 3.16 | 00:00:00 | | 2014-10-17 | 9,911,500 | 3.16 | 3.25 | 3.14 | 3.23 | 00:00:00 | | 2014-10-27 | 4,764,300 | 3.31 | 3.33 | 3.24 | 3.25 | 00:00:00 | | 2014-10-28 | 3,170,200 | 3.25 | 3.35 | 3.25 | 3.34 | 00:00:00 | | 2014-10-29 | 5,947,100 | 3.34 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2014-11-03 | 5,324,800 | 3.41 | 3.44 | 3.30 | 3.33 | 00:00:00 | | 2014-11-04 | 5,684,200 | 3.33 | 3.38 | 3.27 | 3.28 | 00:00:00 | | 2014-11-05 | 5,729,100 | 3.31 | 3.34 | 3.25 | 3.28 | 00:00:00 | | 2014-11-06 | 6,246,600 | 3.29 | 3.30 | 3.23 | 3.26 | 00:00:00 | | 2014-11-07 | 4,715,700 | 3.27 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2014-11-11 | 3,684,200 | 3.29 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2014-11-12 | 3,504,500 | 3.27 | 3.28 | 3.19 | 3.20 | 00:00:00 | | 2014-11-13 | 2,900,500 | 3.20 | 3.24 | 3.17 | 3.22 | 00:00:00 | | 2014-11-14 | 3,270,300 | 3.24 | 3.24 | 3.19 | 3.23 | 00:00:00 | | 2014-11-17 | 3,582,100 | 3.20 | 3.24 | 3.16 | 3.23 | 00:00:00 | | 2014-11-18 | 4,252,100 | 3.24 | 3.28 | 3.20 | 3.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
