|
 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 | | 2018-02-05 | 8,907,244 | 2.77 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2018-02-06 | 9,736,823 | 2.67 | 2.70 | 2.63 | 2.64 | 00:00:00 | | 2018-02-07 | 13,386,287 | 2.69 | 2.74 | 2.66 | 2.73 | 00:00:00 | | 2018-02-08 | 11,085,572 | 2.73 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2018-02-09 | 7,787,643 | 2.69 | 2.71 | 2.65 | 2.69 | 00:00:00 | | 2018-02-12 | 5,291,474 | 2.72 | 2.74 | 2.71 | 2.74 | 00:00:00 | | 2018-02-13 | 4,386,528 | 2.74 | 2.75 | 2.71 | 2.72 | 00:00:00 | | 2018-02-14 | 6,094,800 | 2.76 | 2.76 | 2.72 | 2.75 | 00:00:00 | | 2018-02-15 | 5,463,635 | 2.77 | 2.77 | 2.74 | 2.76 | 00:00:00 | | 2018-02-16 | 5,893,588 | 2.79 | 2.82 | 2.77 | 2.81 | 00:00:00 | | 2018-02-19 | 3,389,754 | 2.81 | 2.82 | 2.76 | 2.77 | 00:00:00 | | 2018-02-20 | 8,164,065 | 2.78 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2018-02-21 | 7,689,304 | 2.71 | 2.71 | 2.67 | 2.68 | 00:00:00 | | 2018-02-22 | 5,777,225 | 2.67 | 2.74 | 2.67 | 2.73 | 00:00:00 | | 2018-02-23 | 6,638,641 | 2.73 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2018-02-26 | 6,617,413 | 2.80 | 2.81 | 2.78 | 2.80 | 00:00:00 | | 2018-02-27 | 5,180,454 | 2.80 | 2.80 | 2.76 | 2.77 | 00:00:00 | | 2018-02-28 | 12,401,481 | 2.76 | 2.80 | 2.74 | 2.75 | 00:00:00 | | 2018-03-01 | 9,320,861 | 2.76 | 2.77 | 2.72 | 2.72 | 00:00:00 | | 2018-03-02 | 12,381,698 | 2.73 | 2.81 | 2.71 | 2.79 | 00:00:00 | | 2018-03-05 | 8,435,837 | 2.79 | 2.82 | 2.78 | 2.80 | 00:00:00 | | 2018-03-06 | 10,235,126 | 2.82 | 2.87 | 2.80 | 2.81 | 00:00:00 | | 2018-03-07 | 8,205,210 | 2.80 | 2.84 | 2.80 | 2.83 | 00:00:00 | | 2018-03-08 | 11,453,970 | 2.84 | 2.95 | 2.84 | 2.91 | 00:00:00 | | 2018-03-09 | 6,861,070 | 2.92 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2018-03-12 | 13,528,398 | 2.94 | 3.01 | 2.93 | 3.01 | 00:00:00 | | 2018-03-13 | 11,736,748 | 3.02 | 3.08 | 3.02 | 3.05 | 00:00:00 | | 2018-03-14 | 8,893,407 | 3.05 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2018-03-15 | 8,855,806 | 3.07 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2018-03-16 | 40,645,352 | 3.07 | 3.08 | 3.03 | 3.05 | 00:00:00 | | 2018-03-19 | 5,470,726 | 3.04 | 3.06 | 3.01 | 3.01 | 00:00:00 | | 2018-03-20 | 5,783,261 | 3.01 | 3.02 | 2.99 | 2.99 | 00:00:00 | | 2018-03-21 | 6,560,649 | 3.00 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2018-03-22 | 9,014,843 | 2.99 | 3.02 | 2.96 | 2.96 | 00:00:00 | | 2018-03-23 | 8,187,149 | 2.95 | 2.98 | 2.92 | 2.94 | 00:00:00 | | 2018-03-26 | 6,639,734 | 2.95 | 2.98 | 2.94 | 2.95 | 00:00:00 | | 2018-03-27 | 6,035,955 | 2.98 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2018-03-28 | 12,594,775 | 2.99 | 3.07 | 2.98 | 3.07 | 00:00:00 | | 2018-03-29 | 7,638,616 | 3.08 | 3.09 | 3.03 | 3.09 | 00:00:00 | | 2018-04-03 | 6,475,985 | 3.08 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2018-04-04 | 5,329,250 | 3.10 | 3.11 | 3.06 | 3.11 | 00:00:00 | | 2018-04-05 | 8,137,575 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2018-04-06 | 7,198,716 | 3.11 | 3.13 | 3.09 | 3.09 | 00:00:00 | | 2018-04-09 | 19,266,944 | 3.25 | 3.35 | 3.18 | 3.21 | 00:00:00 | | 2018-04-10 | 7,571,995 | 3.19 | 3.23 | 3.18 | 3.20 | 00:00:00 | | 2018-04-11 | 5,889,582 | 3.19 | 3.20 | 3.13 | 3.15 | 00:00:00 | | 2018-04-12 | 5,117,469 | 3.16 | 3.19 | 3.13 | 3.15 | 00:00:00 | | 2018-04-13 | 4,852,074 | 3.17 | 3.18 | 3.16 | 3.18 | 00:00:00 | | 2018-04-16 | 5,501,891 | 3.18 | 3.18 | 3.13 | 3.16 | 00:00:00 | | 2018-04-17 | 3,892,418 | 3.16 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2018-04-18 | 3,892,608 | 3.15 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2018-04-19 | 5,119,685 | 3.16 | 3.21 | 3.16 | 3.21 | 00:00:00 | | 2018-04-20 | 6,010,474 | 3.21 | 3.22 | 3.18 | 3.21 | 00:00:00 | | 2018-04-23 | 4,860,316 | 3.20 | 3.22 | 3.19 | 3.21 | 00:00:00 | | 2018-04-24 | 7,794,661 | 3.22 | 3.25 | 3.21 | 3.24 | 00:00:00 | | 2018-04-25 | 5,962,594 | 3.23 | 3.24 | 3.19 | 3.21 | 00:00:00 | | 2018-04-26 | 8,928,962 | 3.21 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2018-04-27 | 10,561,782 | 3.02 | 3.12 | 3.02 | 3.07 | 00:00:00 | | 2018-04-30 | 9,826,919 | 3.07 | 3.12 | 3.07 | 3.08 | 00:00:00 | | 2018-05-02 | 8,270,316 | 3.08 | 3.08 | 3.02 | 3.06 | 00:00:00 | | 2018-05-03 | 6,461,399 | 3.06 | 3.07 | 3.02 | 3.03 | 00:00:00 | | 2018-05-04 | 4,525,649 | 3.04 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2018-05-07 | 2,769,092 | 3.04 | 3.07 | 3.04 | 3.05 | 00:00:00 | | 2018-05-08 | 8,297,201 | 3.06 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2018-05-09 | 5,623,851 | 3.05 | 3.07 | 3.04 | 3.06 | 00:00:00 | | 2018-05-10 | 5,645,248 | 3.05 | 3.09 | 3.05 | 3.09 | 00:00:00 | | 2018-05-11 | 9,397,329 | 3.06 | 3.12 | 3.00 | 3.11 | 00:00:00 | | 2018-05-14 | 39,112,106 | 3.40 | 3.50 | 3.36 | 3.40 | 00:00:00 | | 2018-05-15 | 19,600,612 | 3.42 | 3.49 | 3.40 | 3.44 | 00:00:00 | | 2018-05-16 | 12,047,075 | 3.43 | 3.46 | 3.39 | 3.40 | 00:00:00 | | 2018-05-17 | 9,489,752 | 3.41 | 3.43 | 3.39 | 3.40 | 00:00:00 | | 2018-05-18 | 5,186,078 | 3.42 | 3.46 | 3.41 | 3.46 | 00:00:00 | | 2018-05-21 | 6,528,316 | 3.44 | 3.53 | 3.43 | 3.49 | 00:00:00 | | 2018-05-22 | 5,503,047 | 3.49 | 3.51 | 3.44 | 3.45 | 00:00:00 | | 2018-05-23 | 4,535,569 | 3.44 | 3.48 | 3.42 | 3.48 | 00:00:00 | | 2018-05-24 | 5,089,344 | 3.46 | 3.50 | 3.41 | 3.41 | 00:00:00 | | 2018-05-25 | 6,303,490 | 3.41 | 3.44 | 3.36 | 3.42 | 00:00:00 | | 2018-05-28 | 3,183,348 | 3.42 | 3.45 | 3.37 | 3.38 | 00:00:00 | | 2018-05-29 | 7,046,068 | 3.40 | 3.41 | 3.33 | 3.35 | 00:00:00 | | 2018-05-30 | 9,769,023 | 3.33 | 3.40 | 3.33 | 3.39 | 00:00:00 | | 2018-05-31 | 25,627,267 | 3.40 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2018-06-01 | 6,067,723 | 3.36 | 3.38 | 3.35 | 3.37 | 00:00:00 | | 2018-06-04 | 6,958,621 | 3.37 | 3.46 | 3.37 | 3.42 | 00:00:00 | | 2018-06-05 | 6,605,802 | 3.41 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2018-06-06 | 3,913,291 | 3.40 | 3.42 | 3.39 | 3.41 | 00:00:00 | | 2018-06-07 | 5,054,896 | 3.40 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2018-06-08 | 3,327,378 | 3.37 | 3.40 | 3.36 | 3.38 | 00:00:00 | | 2018-06-11 | 300,329 | 3.38 | 3.39 | 3.37 | 3.38 | 00:00:00 | | 2018-06-12 | 212,925 | 3.38 | 3.39 | 3.37 | 3.39 | 00:00:00 | | 2018-06-13 | 529,715 | 3.40 | 3.42 | 3.40 | 3.42 | 00:00:00 | | 2018-06-14 | 394,488 | 3.37 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2018-06-15 | 12,858,942 | 3.39 | 3.46 | 3.37 | 3.37 | 00:00:00 | | 2018-06-18 | 5,453,411 | 3.37 | 3.39 | 3.35 | 3.39 | 00:00:00 | | 2018-06-19 | 5,335,755 | 3.38 | 3.43 | 3.37 | 3.38 | 00:00:00 | | 2018-06-20 | 4,474,478 | 3.39 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2018-06-21 | 3,838,365 | 3.38 | 3.39 | 3.34 | 3.34 | 00:00:00 | | 2018-06-22 | 4,104,167 | 3.36 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2018-06-25 | 2,718,695 | 3.38 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2018-06-26 | 7,272,622 | 3.40 | 3.44 | 3.40 | 3.41 | 00:00:00 | | 2018-06-27 | 5,281,582 | 3.42 | 3.47 | 3.42 | 3.43 | 00:00:00 | | 2018-06-28 | 4,176,884 | 3.45 | 3.47 | 3.44 | 3.44 | 00:00:00 | | 2018-06-29 | 8,362,725 | 3.40 | 3.47 | 3.40 | 3.40 | 00:00:00 | | 2018-07-02 | 4,534,566 | 3.38 | 3.42 | 3.38 | 3.41 | 00:00:00 | | 2018-07-03 | 4,645,360 | 3.42 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2018-07-04 | 3,298,800 | 3.44 | 3.45 | 3.43 | 3.43 | 00:00:00 | | 2018-07-05 | 5,716,215 | 3.42 | 3.47 | 3.42 | 3.46 | 00:00:00 | | 2018-07-06 | 1,212,529 | 3.45 | 3.46 | 3.45 | 3.45 | 00:00:00 | | 2018-07-09 | 6,203,475 | 3.43 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2018-07-10 | 2,649,547 | 3.48 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2018-07-11 | 4,198,017 | 3.49 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2018-07-12 | 3,304,091 | 3.50 | 3.53 | 3.48 | 3.50 | 00:00:00 | | 2018-07-13 | 3,572,168 | 3.49 | 3.51 | 3.46 | 3.46 | 00:00:00 | | 2018-07-16 | 1,644,890 | 3.44 | 3.49 | 3.44 | 3.46 | 00:00:00 | | 2018-07-17 | 2,409,827 | 3.44 | 3.48 | 3.44 | 3.47 | 00:00:00 | | 2018-07-18 | 1,973,794 | 3.45 | 3.47 | 3.44 | 3.45 | 00:00:00 | | 2018-07-19 | 3,432,921 | 3.45 | 3.46 | 3.41 | 3.45 | 00:00:00 | | 2018-07-20 | 3,282,851 | 3.46 | 3.47 | 3.41 | 3.43 | 00:00:00 | | 2018-07-23 | 1,826,764 | 3.45 | 3.47 | 3.43 | 3.46 | 00:00:00 | | 2018-07-24 | 2,666,007 | 3.47 | 3.47 | 3.42 | 3.43 | 00:00:00 | | 2018-07-25 | 2,155,666 | 3.44 | 3.45 | 3.43 | 3.45 | 00:00:00 | | 2018-07-26 | 2,888,078 | 3.43 | 3.46 | 3.43 | 3.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
