|
 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 | | 2014-11-18 | 4,252,100 | 3.24 | 3.28 | 3.20 | 3.27 | 00:00:00 | | 2014-11-19 | 4,824,200 | 3.28 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2014-11-20 | 3,573,600 | 3.29 | 3.30 | 3.21 | 3.24 | 00:00:00 | | 2014-11-21 | 4,935,400 | 3.23 | 3.30 | 3.23 | 3.29 | 00:00:00 | | 2014-11-27 | 9,184,400 | 3.25 | 3.36 | 3.23 | 3.34 | 00:00:00 | | 2014-11-28 | 3,706,700 | 3.34 | 3.36 | 3.29 | 3.30 | 00:00:00 | | 2014-12-02 | 5,120,900 | 3.31 | 3.35 | 3.29 | 3.34 | 00:00:00 | | 2014-12-03 | 5,347,500 | 3.35 | 3.41 | 3.34 | 3.40 | 00:00:00 | | 2014-12-04 | 7,687,700 | 3.40 | 3.46 | 3.39 | 3.41 | 00:00:00 | | 2014-12-05 | 5,920,900 | 3.42 | 3.52 | 3.42 | 3.49 | 00:00:00 | | 2014-12-09 | 7,709,000 | 3.45 | 3.51 | 3.41 | 3.44 | 00:00:00 | | 2014-12-10 | 5,321,100 | 3.43 | 3.46 | 3.33 | 3.34 | 00:00:00 | | 2014-12-23 | 4,050,600 | 3.24 | 3.28 | 3.22 | 3.28 | 00:00:00 | | 2014-12-24 | 206,700 | 3.25 | 3.29 | 3.24 | 3.26 | 00:00:00 | | 2014-12-29 | 3,688,700 | 3.23 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2014-12-30 | 2,945,400 | 3.25 | 3.28 | 3.23 | 3.25 | 00:00:00 | | 2014-12-31 | 1,048,600 | 3.29 | 3.29 | 3.20 | 3.22 | 00:00:00 | | 2015-01-01 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2015-01-02 | 2,590,300 | 3.25 | 3.28 | 3.20 | 3.26 | 00:00:00 | | 2015-01-12 | 5,931,500 | 3.13 | 3.19 | 3.10 | 3.15 | 00:00:00 | | 2015-01-15 | 7,430,000 | 3.24 | 3.38 | 3.24 | 3.38 | 00:00:00 | | 2015-01-16 | 6,138,000 | 3.36 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2015-01-20 | 5,708,900 | 3.43 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2015-01-21 | 7,172,600 | 3.41 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2015-01-27 | 6,721,300 | 3.56 | 3.58 | 3.51 | 3.53 | 00:00:00 | | 2015-01-28 | 6,923,600 | 3.54 | 3.56 | 3.42 | 3.49 | 00:00:00 | | 2015-01-29 | 3,953,500 | 3.48 | 3.54 | 3.44 | 3.53 | 00:00:00 | | 2015-01-30 | 20,218,800 | 3.43 | 3.47 | 3.37 | 3.38 | 00:00:00 | | 2015-02-03 | 7,424,100 | 3.38 | 3.40 | 3.35 | 3.38 | 00:00:00 | | 2015-02-04 | 6,711,700 | 3.39 | 3.39 | 3.30 | 3.34 | 00:00:00 | | 2015-02-05 | 8,273,800 | 3.31 | 3.33 | 3.22 | 3.26 | 00:00:00 | | 2015-02-06 | 7,749,200 | 3.27 | 3.28 | 3.21 | 3.23 | 00:00:00 | | 2015-02-09 | 7,776,900 | 3.21 | 3.24 | 3.18 | 3.21 | 00:00:00 | | 2015-02-10 | 7,863,400 | 3.23 | 3.29 | 3.21 | 3.29 | 00:00:00 | | 2015-02-11 | 8,403,600 | 3.27 | 3.29 | 3.19 | 3.20 | 00:00:00 | | 2015-02-12 | 4,707,200 | 3.21 | 3.25 | 3.17 | 3.24 | 00:00:00 | | 2015-02-13 | 5,996,400 | 3.25 | 3.27 | 3.21 | 3.24 | 00:00:00 | | 2015-02-17 | 6,490,400 | 3.21 | 3.27 | 3.18 | 3.27 | 00:00:00 | | 2015-02-18 | 5,984,500 | 3.27 | 3.31 | 3.26 | 3.28 | 00:00:00 | | 2015-02-19 | 6,665,500 | 3.26 | 3.26 | 3.22 | 3.25 | 00:00:00 | | 2015-02-20 | 17,968,200 | 3.28 | 3.33 | 3.26 | 3.33 | 00:00:00 | | 2015-02-23 | 6,416,900 | 3.36 | 3.39 | 3.32 | 3.39 | 00:00:00 | | 2015-02-24 | 9,521,200 | 3.37 | 3.49 | 3.35 | 3.48 | 00:00:00 | | 2015-02-25 | 8,196,800 | 3.49 | 3.53 | 3.45 | 3.48 | 00:00:00 | | 2015-03-05 | 8,368,000 | 3.39 | 3.46 | 3.39 | 3.45 | 00:00:00 | | 2015-03-06 | 9,642,600 | 3.45 | 3.45 | 3.34 | 3.35 | 00:00:00 | | 2015-03-10 | 8,992,700 | 3.35 | 3.37 | 3.28 | 3.30 | 00:00:00 | | 2015-03-11 | 6,739,400 | 3.32 | 3.39 | 3.32 | 3.38 | 00:00:00 | | 2015-03-12 | 8,738,400 | 3.39 | 3.41 | 3.32 | 3.41 | 00:00:00 | | 2015-03-13 | 10,716,500 | 3.41 | 3.46 | 3.40 | 3.44 | 00:00:00 | | 2015-03-26 | 7,859,300 | 3.61 | 3.62 | 3.56 | 3.58 | 00:00:00 | | 2015-03-27 | 6,585,300 | 3.59 | 3.61 | 3.56 | 3.58 | 00:00:00 | | 2015-03-30 | 7,032,300 | 3.58 | 3.61 | 3.53 | 3.56 | 00:00:00 | | 2015-03-31 | 11,632,400 | 3.55 | 3.58 | 3.47 | 3.48 | 00:00:00 | | 2015-04-01 | 7,756,300 | 3.47 | 3.53 | 3.46 | 3.50 | 00:00:00 | | 2015-04-06 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2015-04-13 | 4,361,000 | 3.70 | 3.75 | 3.69 | 3.73 | 00:00:00 | | 2015-04-16 | 4,685,600 | 3.71 | 3.71 | 3.62 | 3.62 | 00:00:00 | | 2015-04-17 | 9,480,700 | 3.61 | 3.66 | 3.59 | 3.60 | 00:00:00 | | 2015-04-21 | 6,801,300 | 3.59 | 3.62 | 3.55 | 3.56 | 00:00:00 | | 2015-04-22 | 6,956,000 | 3.56 | 3.58 | 3.49 | 3.53 | 00:00:00 | | 2015-04-27 | 5,506,400 | 3.57 | 3.61 | 3.49 | 3.59 | 00:00:00 | | 2015-04-28 | 5,646,800 | 3.59 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2015-04-29 | 5,026,000 | 3.59 | 3.62 | 3.50 | 3.51 | 00:00:00 | | 2015-05-04 | 5,245,300 | 3.60 | 3.63 | 3.55 | 3.61 | 00:00:00 | | 2015-05-05 | 7,694,000 | 3.62 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2015-05-06 | 9,883,600 | 3.50 | 3.52 | 3.44 | 3.47 | 00:00:00 | | 2015-05-07 | 7,056,400 | 3.49 | 3.53 | 3.44 | 3.51 | 00:00:00 | | 2015-05-08 | 12,358,900 | 3.54 | 3.65 | 3.54 | 3.65 | 00:00:00 | | 2015-05-11 | 7,404,100 | 3.65 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2015-05-14 | 5,278,900 | 3.57 | 3.59 | 3.53 | 3.58 | 00:00:00 | | 2015-05-15 | 5,382,500 | 3.58 | 3.60 | 3.54 | 3.56 | 00:00:00 | | 2015-05-18 | 7,377,800 | 3.55 | 3.59 | 3.52 | 3.58 | 00:00:00 | | 2015-05-19 | 6,062,100 | 3.59 | 3.64 | 3.59 | 3.61 | 00:00:00 | | 2015-05-20 | 5,070,600 | 3.60 | 3.63 | 3.59 | 3.62 | 00:00:00 | | 2015-05-25 | 3,278,400 | 3.59 | 3.61 | 3.53 | 3.54 | 00:00:00 | | 2015-05-26 | 5,618,400 | 3.52 | 3.57 | 3.48 | 3.51 | 00:00:00 | | 2015-05-27 | 5,174,700 | 3.51 | 3.61 | 3.51 | 3.60 | 00:00:00 | | 2015-05-28 | 7,710,100 | 3.58 | 3.61 | 3.56 | 3.58 | 00:00:00 | | 2015-05-29 | 7,496,400 | 3.56 | 3.60 | 3.56 | 3.56 | 00:00:00 | | 2015-06-02 | 5,200,400 | 3.55 | 3.58 | 3.52 | 3.56 | 00:00:00 | | 2015-06-03 | 6,420,000 | 3.55 | 3.58 | 3.53 | 3.54 | 00:00:00 | | 2015-06-04 | 7,762,600 | 3.53 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2015-06-05 | 8,053,300 | 3.48 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2015-06-08 | 6,815,900 | 3.44 | 3.45 | 3.34 | 3.35 | 00:00:00 | | 2015-06-09 | 5,222,800 | 3.34 | 3.38 | 3.31 | 3.35 | 00:00:00 | | 2015-06-10 | 4,736,100 | 3.35 | 3.39 | 3.32 | 3.39 | 00:00:00 | | 2015-06-11 | 5,724,700 | 3.39 | 3.45 | 3.38 | 3.43 | 00:00:00 | | 2015-06-12 | 4,961,200 | 3.43 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2015-06-15 | 5,126,600 | 3.37 | 3.38 | 3.33 | 3.35 | 00:00:00 | | 2015-06-16 | 7,480,900 | 3.31 | 3.39 | 3.28 | 3.37 | 00:00:00 | | 2015-06-17 | 4,276,600 | 3.39 | 3.40 | 3.33 | 3.39 | 00:00:00 | | 2015-06-18 | 7,453,800 | 3.37 | 3.38 | 3.32 | 3.38 | 00:00:00 | | 2015-06-19 | 7,534,300 | 3.37 | 3.42 | 3.36 | 3.39 | 00:00:00 | | 2015-06-23 | 7,359,300 | 3.52 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2015-06-24 | 7,455,500 | 3.55 | 3.57 | 3.54 | 3.56 | 00:00:00 | | 2015-06-25 | 6,125,300 | 3.55 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2015-06-26 | 5,115,500 | 3.54 | 3.56 | 3.52 | 3.55 | 00:00:00 | | 2015-06-30 | 9,273,000 | 3.41 | 3.44 | 3.35 | 3.41 | 00:00:00 | | 2015-07-01 | 6,676,700 | 3.41 | 3.45 | 3.36 | 3.42 | 00:00:00 | | 2015-07-02 | 6,043,700 | 3.41 | 3.51 | 3.41 | 3.48 | 00:00:00 | | 2015-07-03 | 3,134,600 | 3.48 | 3.49 | 3.44 | 3.47 | 00:00:00 | | 2015-07-06 | 5,241,800 | 3.40 | 3.44 | 3.35 | 3.35 | 00:00:00 | | 2015-07-07 | 5,975,500 | 3.36 | 3.41 | 3.30 | 3.31 | 00:00:00 | | 2015-07-08 | 5,118,200 | 3.30 | 3.39 | 3.30 | 3.38 | 00:00:00 | | 2015-07-09 | 5,353,900 | 3.40 | 3.49 | 3.39 | 3.47 | 00:00:00 | | 2015-07-10 | 4,159,900 | 3.52 | 3.56 | 3.50 | 3.55 | 00:00:00 | | 2015-07-13 | 7,483,500 | 3.57 | 3.63 | 3.54 | 3.57 | 00:00:00 | | 2015-07-14 | 5,250,200 | 3.55 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2015-07-15 | 4,771,200 | 3.54 | 3.59 | 3.54 | 3.59 | 00:00:00 | | 2015-07-16 | 7,416,900 | 3.60 | 3.64 | 3.59 | 3.63 | 00:00:00 | | 2015-07-17 | 3,213,300 | 3.63 | 3.64 | 3.60 | 3.62 | 00:00:00 | | 2015-07-20 | 3,271,100 | 3.62 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2015-07-21 | 4,241,200 | 3.64 | 3.67 | 3.58 | 3.60 | 00:00:00 | | 2015-07-22 | 3,933,400 | 3.58 | 3.64 | 3.58 | 3.63 | 00:00:00 | | 2015-07-23 | 3,270,800 | 3.64 | 3.64 | 3.58 | 3.59 | 00:00:00 | | 2015-07-24 | 3,934,100 | 3.60 | 3.63 | 3.58 | 3.61 | 00:00:00 | | 2015-07-27 | 4,700,500 | 3.59 | 3.60 | 3.54 | 3.54 | 00:00:00 | | 2015-07-28 | 5,554,800 | 3.55 | 3.56 | 3.51 | 3.52 | 00:00:00 | | 2015-07-29 | 5,268,400 | 3.52 | 3.53 | 3.45 | 3.48 | 00:00:00 | | 2015-07-30 | 4,616,500 | 3.52 | 3.54 | 3.46 | 3.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
