|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-26 | 2,888,078 | 3.43 | 3.46 | 3.43 | 3.46 | 00:00:00 | | 2018-07-27 | 3,026,653 | 3.45 | 3.49 | 3.44 | 3.49 | 00:00:00 | | 2018-07-30 | 4,254,609 | 3.46 | 3.54 | 3.46 | 3.53 | 00:00:00 | | 2018-07-31 | 7,089,759 | 3.50 | 3.54 | 3.49 | 3.49 | 00:00:00 | | 2018-08-01 | 4,821,235 | 3.49 | 3.53 | 3.49 | 3.53 | 00:00:00 | | 2018-08-02 | 4,426,470 | 3.53 | 3.55 | 3.52 | 3.54 | 00:00:00 | | 2018-08-03 | 3,100,081 | 3.53 | 3.54 | 3.51 | 3.53 | 00:00:00 | | 2018-08-06 | 2,791,946 | 3.53 | 3.53 | 3.49 | 3.52 | 00:00:00 | | 2018-08-07 | 2,681,696 | 3.50 | 3.52 | 3.49 | 3.49 | 00:00:00 | | 2018-08-08 | 3,850,350 | 3.49 | 3.49 | 3.45 | 3.46 | 00:00:00 | | 2018-08-09 | 129,509 | 3.45 | 3.46 | 3.44 | 3.46 | 00:00:00 | | 2018-08-10 | 2,545,025 | 3.45 | 3.47 | 3.44 | 3.46 | 00:00:00 | | 2018-08-13 | 2,669,008 | 3.44 | 3.45 | 3.42 | 3.42 | 00:00:00 | | 2018-08-14 | 2,701,648 | 3.44 | 3.46 | 3.41 | 3.41 | 00:00:00 | | 2018-08-15 | 3,051,099 | 3.43 | 3.43 | 3.38 | 3.40 | 00:00:00 | | 2018-08-16 | 2,565,558 | 3.40 | 3.42 | 3.39 | 3.40 | 00:00:00 | | 2018-08-17 | 3,202,725 | 3.40 | 3.42 | 3.37 | 3.39 | 00:00:00 | | 2018-08-20 | 2,089,348 | 3.41 | 3.42 | 3.38 | 3.38 | 00:00:00 | | 2018-08-21 | 1,956,561 | 3.44 | 3.44 | 3.38 | 3.39 | 00:00:00 | | 2018-08-22 | 2,921,729 | 3.38 | 3.41 | 3.37 | 3.39 | 00:00:00 | | 2018-08-23 | 3,255,691 | 3.38 | 3.40 | 3.37 | 3.40 | 00:00:00 | | 2018-08-24 | 2,525,475 | 3.39 | 3.40 | 3.37 | 3.37 | 00:00:00 | | 2018-08-27 | 1,400,941 | 3.38 | 3.38 | 3.37 | 3.37 | 00:00:00 | | 2018-08-28 | 3,269,073 | 3.36 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2018-08-29 | 3,972,733 | 3.37 | 3.39 | 3.36 | 3.37 | 00:00:00 | | 2018-08-30 | 2,745,514 | 3.38 | 3.39 | 3.36 | 3.37 | 00:00:00 | | 2018-08-31 | 1,026,852 | 3.37 | 3.37 | 3.36 | 3.37 | 00:00:00 | | 2018-09-03 | 4,456,194 | 3.36 | 3.37 | 3.34 | 3.34 | 00:00:00 | | 2018-09-04 | 5,523,800 | 3.33 | 3.34 | 3.32 | 3.33 | 00:00:00 | | 2018-09-05 | 7,865,455 | 3.32 | 3.33 | 3.30 | 3.31 | 00:00:00 | | 2018-09-06 | 3,143,320 | 3.30 | 3.31 | 3.28 | 3.29 | 00:00:00 | | 2018-09-07 | 3,534,235 | 3.29 | 3.30 | 3.28 | 3.29 | 00:00:00 | | 2018-09-10 | 4,193,816 | 3.27 | 3.31 | 3.26 | 3.29 | 00:00:00 | | 2018-09-11 | 4,573,995 | 3.28 | 3.30 | 3.27 | 3.28 | 00:00:00 | | 2018-09-12 | 8,127,358 | 3.28 | 3.28 | 3.22 | 3.27 | 00:00:00 | | 2018-09-13 | 4,190,474 | 3.27 | 3.28 | 3.24 | 3.24 | 00:00:00 | | 2018-09-14 | 3,517,474 | 3.25 | 3.26 | 3.23 | 3.25 | 00:00:00 | | 2018-09-17 | 3,225,513 | 3.24 | 3.28 | 3.24 | 3.26 | 00:00:00 | | 2018-09-18 | 5,187,754 | 3.28 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2018-09-19 | 3,442,359 | 3.26 | 3.27 | 3.24 | 3.24 | 00:00:00 | | 2018-09-20 | 5,166,289 | 3.24 | 3.26 | 3.22 | 3.22 | 00:00:00 | | 2018-09-21 | 7,714,948 | 3.24 | 3.26 | 3.22 | 3.22 | 00:00:00 | | 2018-09-25 | 117,291 | 3.24 | 3.27 | 3.24 | 3.26 | 00:00:00 | | 2018-09-26 | 3,641,005 | 3.26 | 3.28 | 3.25 | 3.26 | 00:00:00 | | 2018-09-27 | 3,518,698 | 3.24 | 3.29 | 3.24 | 3.29 | 00:00:00 | | 2018-09-28 | 7,215,005 | 3.23 | 3.26 | 3.18 | 3.18 | 00:00:00 | | 2018-10-01 | 8,593,692 | 3.17 | 3.17 | 3.10 | 3.12 | 00:00:00 | | 2018-10-02 | 5,110,516 | 3.11 | 3.15 | 3.09 | 3.15 | 00:00:00 | | 2018-10-03 | 3,375,375 | 3.15 | 3.22 | 3.14 | 3.20 | 00:00:00 | | 2018-10-04 | 4,668,948 | 3.20 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2018-10-05 | 3,803,793 | 3.18 | 3.21 | 3.17 | 3.19 | 00:00:00 | | 2018-10-08 | 3,560,003 | 3.20 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2018-10-09 | 4,341,345 | 3.20 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2018-10-10 | 488,204 | 3.15 | 3.17 | 3.14 | 3.14 | 00:00:00 | | 2018-10-11 | 6,096,951 | 3.12 | 3.13 | 3.08 | 3.08 | 00:00:00 | | 2018-10-12 | 6,499,802 | 3.10 | 3.11 | 3.05 | 3.05 | 00:00:00 | | 2018-10-15 | 4,403,013 | 3.06 | 3.10 | 3.05 | 3.07 | 00:00:00 | | 2018-10-16 | 4,402,347 | 3.07 | 3.13 | 3.06 | 3.12 | 00:00:00 | | 2018-10-17 | 5,139,841 | 3.13 | 3.29 | 3.13 | 3.14 | 00:00:00 | | 2018-10-18 | 3,272,532 | 3.14 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2018-10-19 | 4,169,945 | 3.15 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2018-10-22 | 2,460,596 | 3.19 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2018-10-23 | 3,149,535 | 3.14 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2018-10-24 | 2,887,503 | 3.10 | 3.13 | 3.07 | 3.08 | 00:00:00 | | 2018-10-25 | 4,141,050 | 3.08 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2018-10-26 | 5,061,977 | 3.07 | 3.07 | 3.04 | 3.05 | 00:00:00 | | 2018-10-29 | 3,984,217 | 3.12 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2018-10-30 | 3,644,585 | 3.09 | 3.13 | 3.08 | 3.11 | 00:00:00 | | 2018-10-31 | 6,266,450 | 3.11 | 3.13 | 3.06 | 3.10 | 00:00:00 | | 2018-11-01 | 1,412,262 | 3.09 | 3.15 | 3.09 | 3.11 | 00:00:00 | | 2018-11-02 | 5,724,286 | 3.12 | 3.12 | 3.05 | 3.08 | 00:00:00 | | 2018-11-05 | 2,841,614 | 3.08 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2018-11-06 | 4,439,875 | 3.09 | 3.12 | 3.09 | 3.12 | 00:00:00 | | 2018-11-07 | 4,215,183 | 3.10 | 3.15 | 3.09 | 3.11 | 00:00:00 | | 2018-11-08 | 4,058,714 | 3.10 | 3.18 | 3.10 | 3.18 | 00:00:00 | | 2018-11-09 | 4,458,586 | 3.15 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2018-11-12 | 4,736,151 | 3.11 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2018-11-13 | 5,014,919 | 3.11 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2018-11-15 | 5,460,309 | 3.09 | 3.11 | 3.07 | 3.07 | 00:00:00 | | 2018-11-16 | 4,170,098 | 3.08 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2018-11-19 | 3,047,641 | 3.07 | 3.10 | 3.07 | 3.08 | 00:00:00 | | 2018-11-20 | 4,336,213 | 3.07 | 3.09 | 3.05 | 3.08 | 00:00:00 | | 2018-11-21 | 2,954,935 | 3.08 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2018-11-22 | 3,503,052 | 3.07 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2018-11-23 | 2,309,431 | 3.06 | 3.06 | 3.04 | 3.05 | 00:00:00 | | 2018-11-26 | 2,824,808 | 3.04 | 3.09 | 3.04 | 3.08 | 00:00:00 | | 2018-11-27 | 3,896,129 | 3.08 | 3.10 | 3.05 | 3.07 | 00:00:00 | | 2018-11-28 | 5,894,823 | 3.07 | 3.08 | 3.04 | 3.06 | 00:00:00 | | 2018-11-29 | 3,957,697 | 3.05 | 3.08 | 3.04 | 3.07 | 00:00:00 | | 2018-11-30 | 8,384,208 | 3.07 | 3.11 | 3.07 | 3.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
