|
 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 | | 2016-04-05 | 8,756,400 | 3.06 | 3.06 | 2.98 | 2.98 | 00:00:00 | | 2016-04-06 | 6,899,600 | 2.99 | 3.01 | 2.92 | 2.94 | 00:00:00 | | 2016-04-11 | 5,895,500 | 2.94 | 2.96 | 2.91 | 2.94 | 00:00:00 | | 2016-04-12 | 4,543,700 | 2.95 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2016-04-13 | 7,416,500 | 2.99 | 2.99 | 2.94 | 2.96 | 00:00:00 | | 2016-04-14 | 6,096,900 | 2.98 | 2.98 | 2.93 | 2.96 | 00:00:00 | | 2016-04-15 | 5,906,000 | 2.96 | 2.97 | 2.94 | 2.95 | 00:00:00 | | 2016-04-18 | 4,355,500 | 2.96 | 2.97 | 2.92 | 2.97 | 00:00:00 | | 2016-04-19 | 5,445,500 | 2.96 | 3.01 | 2.96 | 3.00 | 00:00:00 | | 2016-04-20 | 7,319,300 | 3.01 | 3.07 | 3.01 | 3.06 | 00:00:00 | | 2016-04-21 | 7,524,500 | 3.07 | 3.09 | 3.03 | 3.04 | 00:00:00 | | 2016-04-22 | 6,404,900 | 3.02 | 3.08 | 3.02 | 3.08 | 00:00:00 | | 2016-04-26 | 7,133,100 | 3.08 | 3.09 | 3.05 | 3.09 | 00:00:00 | | 2016-04-27 | 5,284,000 | 3.09 | 3.14 | 3.06 | 3.12 | 00:00:00 | | 2016-05-02 | 4,305,000 | 3.11 | 3.17 | 3.09 | 3.15 | 00:00:00 | | 2016-05-05 | 12,376,000 | 3.19 | 3.35 | 3.17 | 3.22 | 00:00:00 | | 2016-05-06 | 7,975,300 | 3.21 | 3.22 | 3.13 | 3.18 | 00:00:00 | | 2016-05-09 | 6,093,000 | 3.20 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2016-05-10 | 6,685,300 | 3.18 | 3.20 | 3.15 | 3.18 | 00:00:00 | | 2016-05-11 | 6,342,700 | 3.18 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2016-05-12 | 4,808,600 | 3.11 | 3.16 | 3.10 | 3.14 | 00:00:00 | | 2016-05-13 | 5,806,300 | 3.14 | 3.18 | 3.11 | 3.17 | 00:00:00 | | 2016-05-16 | 5,323,500 | 3.03 | 3.04 | 2.95 | 2.99 | 00:00:00 | | 2016-05-17 | 4,005,000 | 3.00 | 3.03 | 2.97 | 2.99 | 00:00:00 | | 2016-05-18 | 4,718,400 | 2.96 | 2.98 | 2.93 | 2.96 | 00:00:00 | | 2016-05-19 | 4,799,800 | 2.94 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2016-05-20 | 6,968,200 | 2.95 | 2.97 | 2.90 | 2.90 | 00:00:00 | | 2016-05-23 | 7,209,600 | 2.91 | 2.92 | 2.84 | 2.84 | 00:00:00 | | 2016-05-24 | 6,497,000 | 2.84 | 2.89 | 2.82 | 2.88 | 00:00:00 | | 2016-05-25 | 6,373,400 | 2.91 | 2.91 | 2.88 | 2.91 | 00:00:00 | | 2016-05-26 | 4,757,900 | 2.91 | 2.97 | 2.91 | 2.97 | 00:00:00 | | 2016-05-27 | 4,474,300 | 2.96 | 2.98 | 2.92 | 2.97 | 00:00:00 | | 2016-05-30 | 2,610,000 | 2.97 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2016-05-31 | 8,967,800 | 2.99 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2016-06-01 | 5,618,600 | 3.00 | 3.01 | 2.93 | 2.93 | 00:00:00 | | 2016-06-02 | 4,062,800 | 2.95 | 2.97 | 2.92 | 2.94 | 00:00:00 | | 2016-06-03 | 5,395,300 | 2.95 | 2.98 | 2.92 | 2.93 | 00:00:00 | | 2016-06-06 | 2,955,600 | 2.92 | 2.98 | 2.92 | 2.96 | 00:00:00 | | 2016-06-07 | 4,353,500 | 2.98 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2016-06-08 | 5,257,700 | 2.98 | 3.02 | 2.98 | 3.02 | 00:00:00 | | 2016-06-09 | 4,466,900 | 3.00 | 3.02 | 2.97 | 2.99 | 00:00:00 | | 2016-06-10 | 5,539,300 | 2.97 | 2.98 | 2.89 | 2.89 | 00:00:00 | | 2016-06-13 | 4,518,100 | 2.88 | 2.89 | 2.84 | 2.85 | 00:00:00 | | 2016-06-16 | 7,831,100 | 2.80 | 2.85 | 2.77 | 2.81 | 00:00:00 | | 2016-06-17 | 12,008,400 | 2.82 | 2.88 | 2.81 | 2.85 | 00:00:00 | | 2016-06-23 | 6,826,500 | 2.93 | 3.01 | 2.93 | 2.95 | 00:00:00 | | 2016-06-24 | 16,818,700 | 2.55 | 2.77 | 2.49 | 2.64 | 00:00:00 | | 2016-06-27 | 15,219,500 | 2.64 | 2.66 | 2.56 | 2.57 | 00:00:00 | | 2016-06-28 | 9,416,600 | 2.62 | 2.70 | 2.60 | 2.64 | 00:00:00 | | 2016-06-29 | 8,988,800 | 2.69 | 2.76 | 2.68 | 2.75 | 00:00:00 | | 2016-07-04 | 5,450,200 | 2.79 | 2.83 | 2.77 | 2.80 | 00:00:00 | | 2016-07-05 | 6,236,500 | 2.79 | 2.81 | 2.70 | 2.70 | 00:00:00 | | 2016-07-06 | 6,604,700 | 2.69 | 2.72 | 2.64 | 2.66 | 00:00:00 | | 2016-07-11 | 10,246,200 | 2.77 | 2.87 | 2.77 | 2.86 | 00:00:00 | | 2016-07-12 | 9,122,500 | 2.86 | 2.90 | 2.85 | 2.87 | 00:00:00 | | 2016-07-13 | 6,992,600 | 2.90 | 2.95 | 2.87 | 2.89 | 00:00:00 | | 2016-07-14 | 6,261,100 | 2.89 | 2.95 | 2.89 | 2.91 | 00:00:00 | | 2016-07-15 | 4,629,600 | 2.91 | 2.92 | 2.88 | 2.92 | 00:00:00 | | 2016-07-21 | 5,587,400 | 2.96 | 2.98 | 2.94 | 2.98 | 00:00:00 | | 2016-07-22 | 6,306,200 | 2.96 | 3.01 | 2.96 | 3.00 | 00:00:00 | | 2016-07-25 | 5,919,900 | 3.01 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2016-07-26 | 4,187,900 | 3.01 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2016-07-27 | 4,560,000 | 3.04 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2016-07-28 | 5,344,700 | 3.03 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2016-07-29 | 7,574,000 | 2.97 | 3.08 | 2.97 | 3.07 | 00:00:00 | | 2016-08-01 | 5,672,600 | 3.09 | 3.13 | 3.08 | 3.08 | 00:00:00 | | 2016-08-02 | 5,923,200 | 3.06 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2016-08-08 | 4,010,700 | 3.07 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2016-08-15 | 3,394,300 | 3.11 | 3.12 | 3.10 | 3.10 | 00:00:00 | | 2016-08-16 | 4,417,400 | 3.09 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2016-08-17 | 5,867,600 | 3.07 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2016-08-22 | 2,995,900 | 2.99 | 3.03 | 2.98 | 3.00 | 00:00:00 | | 2016-08-23 | 4,227,400 | 3.01 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2016-08-24 | 3,171,700 | 3.00 | 3.03 | 2.99 | 3.01 | 00:00:00 | | 2016-08-29 | 1,991,200 | 3.00 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2016-09-01 | 4,627,100 | 3.01 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2016-09-02 | 6,537,000 | 3.02 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2016-09-06 | 4,676,100 | 3.09 | 3.09 | 3.02 | 3.04 | 00:00:00 | | 2016-09-07 | 5,025,500 | 3.07 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2016-09-08 | 4,849,100 | 3.04 | 3.08 | 3.03 | 3.06 | 00:00:00 | | 2016-09-09 | 6,279,200 | 3.06 | 3.06 | 2.95 | 2.96 | 00:00:00 | | 2016-09-12 | 4,555,200 | 2.92 | 2.93 | 2.89 | 2.92 | 00:00:00 | | 2016-09-13 | 4,365,100 | 2.93 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2016-09-14 | 4,416,600 | 2.91 | 2.92 | 2.90 | 2.90 | 00:00:00 | | 2016-09-15 | 5,108,500 | 2.90 | 2.91 | 2.89 | 2.90 | 00:00:00 | | 2016-09-16 | 7,414,900 | 2.90 | 2.90 | 2.88 | 2.89 | 00:00:00 | | 2016-09-19 | 3,929,400 | 2.90 | 2.92 | 2.90 | 2.92 | 00:00:00 | | 2016-09-22 | 4,671,500 | 2.93 | 3.00 | 2.93 | 2.99 | 00:00:00 | | 2016-09-23 | 3,282,700 | 2.98 | 2.98 | 2.94 | 2.95 | 00:00:00 | | 2016-09-26 | 3,500,400 | 2.93 | 2.95 | 2.92 | 2.94 | 00:00:00 | | 2016-09-27 | 2,745,300 | 2.95 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2016-09-28 | 3,225,300 | 2.93 | 2.97 | 2.93 | 2.97 | 00:00:00 | | 2016-09-29 | 4,532,200 | 2.99 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2016-09-30 | 6,763,900 | 2.95 | 2.99 | 2.92 | 2.99 | 00:00:00 | | 2016-10-03 | 5,152,000 | 2.98 | 2.99 | 2.92 | 2.92 | 00:00:00 | | 2016-10-04 | 5,965,600 | 2.92 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2016-10-05 | 6,423,400 | 2.87 | 2.87 | 2.82 | 2.82 | 00:00:00 | | 2016-10-06 | 7,147,400 | 2.83 | 2.84 | 2.78 | 2.78 | 00:00:00 | | 2016-10-07 | 6,409,900 | 2.78 | 2.79 | 2.74 | 2.74 | 00:00:00 | | 2016-10-10 | 5,693,000 | 2.76 | 2.82 | 2.72 | 2.80 | 00:00:00 | | 2016-10-11 | 5,730,600 | 2.81 | 2.83 | 2.78 | 2.81 | 00:00:00 | | 2016-10-12 | 8,123,800 | 2.83 | 2.88 | 2.82 | 2.85 | 00:00:00 | | 2016-10-13 | 6,905,700 | 2.83 | 2.88 | 2.81 | 2.88 | 00:00:00 | | 2016-10-14 | 8,676,700 | 2.89 | 2.96 | 2.89 | 2.92 | 00:00:00 | | 2016-10-17 | 5,589,400 | 2.93 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2016-10-18 | 6,038,200 | 2.96 | 3.01 | 2.96 | 2.99 | 00:00:00 | | 2016-10-19 | 5,643,900 | 3.00 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2016-10-24 | 6,035,100 | 3.01 | 3.06 | 3.01 | 3.03 | 00:00:00 | | 2016-10-25 | 3,888,500 | 3.02 | 3.04 | 3.00 | 3.01 | 00:00:00 | | 2016-10-26 | 3,134,400 | 3.03 | 3.03 | 3.00 | 3.03 | 00:00:00 | | 2016-10-31 | 5,158,900 | 2.99 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2016-11-07 | 4,377,000 | 2.90 | 2.92 | 2.88 | 2.92 | 00:00:00 | | 2016-11-08 | 3,576,100 | 2.91 | 2.94 | 2.90 | 2.93 | 00:00:00 | | 2016-11-09 | 8,067,400 | 2.82 | 2.87 | 2.80 | 2.84 | 00:00:00 | | 2016-11-10 | 10,490,700 | 2.85 | 2.85 | 2.68 | 2.70 | 00:00:00 | | 2016-11-11 | 11,122,200 | 2.70 | 2.74 | 2.67 | 2.67 | 00:00:00 | | 2016-11-18 | 4,770,600 | 2.72 | 2.73 | 2.66 | 2.69 | 00:00:00 | | 2016-11-21 | 4,314,600 | 2.70 | 2.74 | 2.68 | 2.74 | 00:00:00 | | 2016-11-22 | 5,669,900 | 2.75 | 2.76 | 2.71 | 2.72 | 00:00:00 | | 2016-11-23 | 6,259,300 | 2.73 | 2.73 | 2.69 | 2.70 | 00:00:00 | | 2016-11-28 | 3,834,200 | 2.71 | 2.73 | 2.70 | 2.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
