|
 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 | | 2017-07-12 | 8,642,087 | 2.88 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2017-07-13 | 5,712,580 | 2.92 | 2.93 | 2.90 | 2.93 | 00:00:00 | | 2017-07-14 | 8,557,973 | 2.93 | 2.97 | 2.92 | 2.96 | 00:00:00 | | 2017-07-17 | 9,072,503 | 2.98 | 2.99 | 2.94 | 2.95 | 00:00:00 | | 2017-07-18 | 6,952,492 | 2.96 | 2.99 | 2.95 | 2.98 | 00:00:00 | | 2017-07-19 | 7,808,618 | 2.98 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2017-07-20 | 7,363,344 | 3.00 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2017-07-21 | 7,709,846 | 3.00 | 3.02 | 2.99 | 3.00 | 00:00:00 | | 2017-07-24 | 5,221,083 | 2.99 | 3.00 | 2.96 | 2.97 | 00:00:00 | | 2017-07-25 | 5,832,900 | 2.99 | 2.99 | 2.96 | 2.96 | 00:00:00 | | 2017-07-26 | 6,082,559 | 2.96 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2017-07-27 | 4,533,333 | 2.97 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2017-07-28 | 8,475,639 | 3.00 | 3.01 | 2.93 | 2.97 | 00:00:00 | | 2017-07-31 | 8,950,706 | 2.97 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2017-08-01 | 6,849,618 | 3.00 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2017-08-02 | 5,158,111 | 3.05 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2017-08-03 | 6,425,339 | 3.05 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2017-08-04 | 5,816,049 | 3.08 | 3.16 | 3.07 | 3.15 | 00:00:00 | | 2017-08-07 | 4,267,368 | 3.15 | 3.16 | 3.15 | 3.16 | 00:00:00 | | 2017-08-08 | 4,638,781 | 3.15 | 3.17 | 3.15 | 3.16 | 00:00:00 | | 2017-08-09 | 5,871,736 | 3.15 | 3.18 | 3.12 | 3.17 | 00:00:00 | | 2017-08-10 | 5,210,117 | 3.17 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2017-08-11 | 4,919,866 | 3.16 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2017-08-14 | 3,164,002 | 3.12 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2017-08-15 | 3,616,123 | 3.17 | 3.17 | 3.15 | 3.16 | 00:00:00 | | 2017-08-16 | 3,786,305 | 3.17 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2017-08-17 | 6,340,211 | 3.16 | 3.21 | 3.16 | 3.21 | 00:00:00 | | 2017-08-18 | 5,110,611 | 3.20 | 3.21 | 3.18 | 3.20 | 00:00:00 | | 2017-08-21 | 4,631,638 | 3.20 | 3.21 | 3.18 | 3.19 | 00:00:00 | | 2017-08-22 | 3,415,373 | 3.20 | 3.22 | 3.20 | 3.22 | 00:00:00 | | 2017-08-23 | 5,132,384 | 3.21 | 3.23 | 3.19 | 3.20 | 00:00:00 | | 2017-08-24 | 4,892,616 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2017-08-25 | 4,321,402 | 3.25 | 3.25 | 3.22 | 3.22 | 00:00:00 | | 2017-08-28 | 2,434,855 | 3.21 | 3.24 | 3.20 | 3.23 | 00:00:00 | | 2017-08-29 | 5,130,229 | 3.20 | 3.23 | 3.20 | 3.22 | 00:00:00 | | 2017-08-30 | 4,829,766 | 3.23 | 3.24 | 3.18 | 3.19 | 00:00:00 | | 2017-08-31 | 7,260,796 | 3.20 | 3.23 | 3.20 | 3.23 | 00:00:00 | | 2017-09-01 | 4,744,699 | 3.24 | 3.26 | 3.24 | 3.25 | 00:00:00 | | 2017-09-04 | 2,943,095 | 3.24 | 3.26 | 3.24 | 3.25 | 00:00:00 | | 2017-09-05 | 4,919,463 | 3.25 | 3.27 | 3.24 | 3.26 | 00:00:00 | | 2017-09-06 | 5,352,548 | 3.25 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2017-09-07 | 3,860,346 | 3.23 | 3.25 | 3.22 | 3.24 | 00:00:00 | | 2017-09-08 | 3,810,014 | 3.23 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2017-09-11 | 3,334,850 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2017-09-12 | 5,027,053 | 3.30 | 3.33 | 3.30 | 3.32 | 00:00:00 | | 2017-09-13 | 8,740,270 | 3.32 | 3.38 | 3.31 | 3.34 | 00:00:00 | | 2017-09-14 | 7,613,364 | 3.34 | 3.34 | 3.29 | 3.33 | 00:00:00 | | 2017-09-15 | 13,972,923 | 3.33 | 3.39 | 3.32 | 3.37 | 00:00:00 | | 2017-09-18 | 8,857,902 | 3.37 | 3.39 | 3.28 | 3.29 | 00:00:00 | | 2017-09-19 | 9,083,793 | 3.30 | 3.34 | 3.24 | 3.27 | 00:00:00 | | 2017-09-20 | 6,233,670 | 3.26 | 3.27 | 3.25 | 3.25 | 00:00:00 | | 2017-09-21 | 4,330,804 | 3.25 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2017-09-22 | 4,023,911 | 3.22 | 3.22 | 3.18 | 3.20 | 00:00:00 | | 2017-09-25 | 3,157,284 | 3.20 | 3.24 | 3.18 | 3.23 | 00:00:00 | | 2017-09-26 | 3,846,697 | 3.23 | 3.23 | 3.19 | 3.21 | 00:00:00 | | 2017-09-27 | 3,369,651 | 3.21 | 3.23 | 3.19 | 3.20 | 00:00:00 | | 2017-09-28 | 5,534,749 | 3.20 | 3.21 | 3.16 | 3.19 | 00:00:00 | | 2017-09-29 | 8,118,886 | 3.19 | 3.21 | 3.18 | 3.19 | 00:00:00 | | 2017-10-02 | 13,131,823 | 3.16 | 3.16 | 3.08 | 3.10 | 00:00:00 | | 2017-10-03 | 5,819,573 | 3.10 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2017-10-04 | 8,040,946 | 3.08 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2017-10-05 | 5,729,986 | 3.09 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2017-10-06 | 8,240,215 | 3.06 | 3.06 | 3.00 | 3.02 | 00:00:00 | | 2017-10-09 | 6,901,491 | 3.02 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2017-10-10 | 5,975,711 | 3.01 | 3.05 | 2.98 | 3.04 | 00:00:00 | | 2017-10-11 | 5,535,446 | 3.05 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2017-10-12 | 5,377,317 | 3.09 | 3.12 | 3.08 | 3.12 | 00:00:00 | | 2017-10-13 | 4,829,018 | 3.12 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2017-10-16 | 13,353,204 | 3.04 | 3.05 | 2.96 | 3.00 | 00:00:00 | | 2017-10-17 | 5,801,035 | 2.99 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2017-10-18 | 5,580,717 | 3.01 | 3.02 | 2.98 | 3.01 | 00:00:00 | | 2017-10-19 | 5,465,590 | 3.01 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2017-10-20 | 4,891,056 | 3.02 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2017-10-23 | 3,687,254 | 3.00 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2017-10-24 | 5,509,576 | 3.01 | 3.02 | 2.95 | 2.97 | 00:00:00 | | 2017-10-25 | 6,618,308 | 2.98 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2017-10-26 | 5,885,955 | 2.95 | 3.01 | 2.95 | 3.01 | 00:00:00 | | 2017-10-27 | 6,201,877 | 3.01 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2017-10-30 | 6,395,213 | 3.01 | 3.04 | 3.00 | 3.03 | 00:00:00 | | 2017-10-31 | 5,744,743 | 3.04 | 3.08 | 3.03 | 3.06 | 00:00:00 | | 2017-11-01 | 7,175,027 | 3.06 | 3.13 | 3.06 | 3.09 | 00:00:00 | | 2017-11-02 | 5,438,857 | 3.10 | 3.11 | 3.05 | 3.10 | 00:00:00 | | 2017-11-03 | 19,246,240 | 3.13 | 3.13 | 2.89 | 2.96 | 00:00:00 | | 2017-12-11 | 5,433,268 | 2.92 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2017-12-12 | 6,181,125 | 2.95 | 2.95 | 2.93 | 2.94 | 00:00:00 | | 2017-12-13 | 6,441,526 | 2.93 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2017-12-14 | 8,181,743 | 2.93 | 2.96 | 2.90 | 2.90 | 00:00:00 | | 2017-12-15 | 11,811,938 | 2.90 | 2.93 | 2.90 | 2.93 | 00:00:00 | | 2017-12-18 | 6,290,323 | 2.91 | 2.94 | 2.89 | 2.93 | 00:00:00 | | 2017-12-19 | 5,572,702 | 2.93 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2017-12-20 | 6,464,256 | 2.93 | 2.93 | 2.88 | 2.88 | 00:00:00 | | 2017-12-21 | 6,587,898 | 2.88 | 2.88 | 2.85 | 2.86 | 00:00:00 | | 2017-12-22 | 3,307,067 | 2.86 | 2.88 | 2.86 | 2.87 | 00:00:00 | | 2017-12-27 | 4,019,663 | 2.86 | 2.90 | 2.86 | 2.90 | 00:00:00 | | 2017-12-28 | 5,007,343 | 2.90 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2017-12-29 | 4,275,380 | 2.88 | 2.90 | 2.87 | 2.89 | 00:00:00 | | 2018-01-02 | 3,337,314 | 2.89 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2018-01-03 | 6,266,543 | 2.91 | 2.95 | 2.91 | 2.94 | 00:00:00 | | 2018-01-04 | 6,462,597 | 2.95 | 2.98 | 2.94 | 2.97 | 00:00:00 | | 2018-01-05 | 4,378,165 | 2.98 | 2.99 | 2.97 | 2.99 | 00:00:00 | | 2018-01-08 | 5,737,443 | 3.00 | 3.02 | 2.98 | 2.98 | 00:00:00 | | 2018-01-09 | 6,827,908 | 2.99 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2018-01-10 | 5,696,573 | 2.97 | 2.97 | 2.91 | 2.92 | 00:00:00 | | 2018-01-11 | 6,280,061 | 2.92 | 2.93 | 2.88 | 2.89 | 00:00:00 | | 2018-01-12 | 8,162,107 | 2.89 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2018-01-15 | 4,194,625 | 2.86 | 2.91 | 2.85 | 2.91 | 00:00:00 | | 2018-01-16 | 8,419,571 | 2.91 | 2.95 | 2.89 | 2.91 | 00:00:00 | | 2018-01-17 | 4,836,365 | 2.90 | 2.92 | 2.88 | 2.89 | 00:00:00 | | 2018-01-18 | 6,514,742 | 2.90 | 2.90 | 2.86 | 2.87 | 00:00:00 | | 2018-01-19 | 5,715,922 | 2.87 | 2.91 | 2.87 | 2.88 | 00:00:00 | | 2018-01-22 | 4,957,857 | 2.89 | 2.90 | 2.88 | 2.89 | 00:00:00 | | 2018-01-23 | 4,127,624 | 2.90 | 2.90 | 2.88 | 2.89 | 00:00:00 | | 2018-01-24 | 4,693,420 | 2.88 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2018-01-25 | 5,862,345 | 2.89 | 2.91 | 2.86 | 2.89 | 00:00:00 | | 2018-01-26 | 4,517,881 | 2.89 | 2.90 | 2.88 | 2.89 | 00:00:00 | | 2018-01-29 | 4,915,401 | 2.89 | 2.89 | 2.87 | 2.87 | 00:00:00 | | 2018-01-30 | 6,067,915 | 2.87 | 2.87 | 2.84 | 2.84 | 00:00:00 | | 2018-01-31 | 6,931,399 | 2.85 | 2.86 | 2.83 | 2.83 | 00:00:00 | | 2018-02-01 | 5,318,373 | 2.84 | 2.85 | 2.82 | 2.83 | 00:00:00 | | 2018-02-02 | 6,361,792 | 2.83 | 2.84 | 2.78 | 2.78 | 00:00:00 | | 2018-02-05 | 8,907,244 | 2.77 | 2.78 | 2.70 | 2.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
