TR4DER - EDP - Energias de Portugal SA [EDP.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-06-18	9,346,100	2.79	2.81	2.78	2.78	00:00:00
2001-06-19	19,974,300	2.75	2.76	2.70	2.72	00:00:00
2001-06-20	4,192,200	2.69	2.71	2.61	2.61	00:00:00
2001-06-21	8,123,800	2.60	2.64	2.53	2.63	00:00:00
2001-06-22	3,860,000	2.69	2.69	2.62	2.69	00:00:00
2001-06-25	4,138,300	2.65	2.70	2.65	2.69	00:00:00
2001-06-26	2,292,800	2.67	2.69	2.67	2.67	00:00:00
2001-06-27	5,316,200	2.68	2.72	2.67	2.67	00:00:00
2001-06-28	6,677,500	2.64	2.75	2.64	2.74	00:00:00
2001-06-29	6,754,100	2.74	2.75	2.71	2.71	00:00:00
2001-07-02	4,093,900	2.73	2.73	2.69	2.70	00:00:00
2001-07-03	3,822,900	2.71	2.73	2.70	2.72	00:00:00
2001-07-04	1,991,900	2.72	2.73	2.71	2.73	00:00:00
2001-07-05	3,027,400	2.72	2.75	2.72	2.75	00:00:00
2001-07-06	4,287,800	2.73	2.74	2.69	2.69	00:00:00
2001-07-09	2,953,000	2.69	2.70	2.65	2.67	00:00:00
2001-07-10	4,011,600	2.69	2.73	2.68	2.73	00:00:00
2001-07-11	7,351,400	2.69	2.70	2.62	2.62	00:00:00
2001-07-12	2,667,900	2.64	2.68	2.62	2.68	00:00:00
2001-07-13	0	2.68	2.73	2.66	2.70	00:00:00
2001-07-16	2,276,000	2.69	2.74	2.69	2.71	00:00:00
2001-07-17	2,024,100	2.70	2.73	2.70	2.72	00:00:00
2001-07-18	2,885,300	2.72	2.74	2.71	2.74	00:00:00
2001-07-19	5,393,400	2.74	2.79	2.73	2.78	00:00:00
2001-07-20	2,215,300	2.75	2.78	2.75	2.76	00:00:00
2001-07-23	3,885,600	2.76	2.77	2.71	2.71	00:00:00
2001-07-24	6,232,500	2.71	2.75	2.70	2.75	00:00:00
2001-07-25	6,796,800	2.76	2.84	2.76	2.83	00:00:00
2001-07-26	7,968,800	2.82	2.88	2.81	2.87	00:00:00
2001-07-27	6,692,600	2.86	2.94	2.86	2.92	00:00:00
2001-07-30	2,688,400	2.89	2.93	2.87	2.88	00:00:00
2001-07-31	2,907,000	2.88	2.92	2.88	2.90	00:00:00
2001-08-01	3,650,200	2.89	2.90	2.85	2.85	00:00:00
2001-08-02	4,217,300	2.84	2.87	2.81	2.83	00:00:00
2001-08-03	3,781,900	2.81	2.88	2.81	2.85	00:00:00
2001-08-06	1,645,400	2.87	2.88	2.84	2.85	00:00:00
2001-08-07	3,069,300	2.85	2.89	2.84	2.87	00:00:00
2001-08-08	2,534,300	2.87	2.88	2.84	2.87	00:00:00
2001-08-09	909,000	2.85	2.86	2.83	2.85	00:00:00
2001-08-10	1,292,600	2.86	2.86	2.81	2.84	00:00:00
2001-08-13	1,536,900	2.81	2.83	2.75	2.75	00:00:00
2001-08-14	2,425,000	2.78	2.85	2.76	2.85	00:00:00
2001-08-16	2,026,300	2.86	2.87	2.81	2.85	00:00:00
2001-08-17	1,114,500	2.83	2.84	2.79	2.82	00:00:00
2001-08-20	3,446,400	2.80	2.84	2.76	2.83	00:00:00
2001-08-21	2,654,300	2.82	2.88	2.82	2.84	00:00:00
2001-08-22	1,330,700	2.83	2.85	2.79	2.79	00:00:00
2001-08-23	1,508,100	2.80	2.82	2.78	2.81	00:00:00
2001-08-24	1,171,700	2.79	2.83	2.79	2.80	00:00:00
2001-08-27	799,900	2.80	2.82	2.78	2.79	00:00:00
2001-08-28	2,553,800	2.78	2.79	2.74	2.74	00:00:00
2001-08-29	2,399,400	2.73	2.79	2.72	2.79	00:00:00
2001-08-30	1,681,300	2.78	2.79	2.75	2.75	00:00:00
2001-08-31	1,715,400	2.76	2.77	2.74	2.74	00:00:00
2001-09-03	1,290,100	2.73	2.76	2.72	2.72	00:00:00
2001-09-04	2,941,300	2.74	2.78	2.73	2.78	00:00:00
2001-09-05	1,526,100	2.76	2.80	2.75	2.80	00:00:00
2001-09-06	1,737,900	2.78	2.80	2.77	2.80	00:00:00
2001-09-07	2,212,600	2.78	2.79	2.77	2.79	00:00:00
2001-09-10	2,284,900	2.78	2.78	2.74	2.78	00:00:00
2001-09-11	3,526,000	2.79	2.80	2.63	2.64	00:00:00
2001-09-12	4,274,800	2.64	2.70	2.57	2.57	00:00:00
2001-09-13	1,878,800	2.59	2.61	2.57	2.57	00:00:00
2001-09-14	5,567,800	2.57	2.58	2.42	2.42	00:00:00
2001-09-17	4,596,300	2.31	2.53	2.25	2.42	00:00:00
2001-09-18	2,667,700	2.40	2.52	2.39	2.52	00:00:00
2001-09-19	3,403,900	2.54	2.58	2.51	2.53	00:00:00
2001-09-20	3,587,000	2.53	2.53	2.44	2.46	00:00:00
2001-09-21	6,634,400	2.40	2.47	2.33	2.40	00:00:00
2001-09-24	5,140,800	2.50	2.54	2.43	2.54	00:00:00
2001-09-25	4,111,800	2.52	2.58	2.52	2.53	00:00:00
2001-09-26	3,361,200	2.53	2.57	2.52	2.57	00:00:00
2001-09-27	5,860,300	2.54	2.69	2.54	2.68	00:00:00
2001-09-28	0	2.71	2.77	2.69	2.73	00:00:00
2001-10-01	2,998,700	2.74	2.74	2.68	2.72	00:00:00
2001-10-02	3,842,400	2.72	2.72	2.60	2.60	00:00:00
2001-10-03	2,558,300	2.59	2.66	2.55	2.66	00:00:00
2001-10-04	4,808,300	2.69	2.78	2.68	2.78	00:00:00
2001-10-08	3,619,800	2.70	2.77	2.68	2.76	00:00:00
2001-10-09	1,239,200	2.76	2.77	2.73	2.77	00:00:00
2001-10-10	3,167,400	2.76	2.83	2.75	2.80	00:00:00
2001-10-11	5,311,400	2.82	2.85	2.77	2.81	00:00:00
2001-10-12	4,330,100	2.78	2.83	2.72	2.78	00:00:00
2001-10-15	4,663,600	2.74	2.78	2.66	2.69	00:00:00
2001-10-16	0	2.74	2.80	2.72	2.72	00:00:00
2001-10-17	2,429,800	2.77	2.78	2.75	2.77	00:00:00
2001-10-18	2,630,600	2.74	2.78	2.73	2.78	00:00:00
2001-10-19	3,283,600	2.78	2.78	2.70	2.70	00:00:00
2001-10-22	1,958,500	2.72	2.75	2.71	2.75	00:00:00
2001-10-23	2,330,400	2.76	2.77	2.74	2.75	00:00:00
2001-10-24	7,751,700	2.77	2.82	2.76	2.78	00:00:00
2001-10-25	2,985,800	2.78	2.79	2.75	2.75	00:00:00
2001-10-26	0	2.76	2.77	2.67	2.71	00:00:00
2001-10-29	2,972,100	2.69	2.70	2.65	2.67	00:00:00
2001-10-30	5,879,500	2.65	2.66	2.61	2.64	00:00:00
2001-10-31	13,323,100	2.64	2.65	2.49	2.56	00:00:00
2001-11-02	8,546,100	2.57	2.58	2.51	2.51	00:00:00
2001-11-05	8,753,900	2.51	2.53	2.45	2.48	00:00:00
2001-11-06	5,273,200	2.48	2.52	2.47	2.49	00:00:00
2001-11-07	5,269,400	2.49	2.50	2.48	2.49	00:00:00
2001-11-08	10,606,200	2.52	2.54	2.48	2.48	00:00:00
2001-11-09	3,640,800	2.49	2.53	2.49	2.52	00:00:00
2001-11-12	3,583,500	2.51	2.53	2.46	2.47	00:00:00
2001-11-13	4,286,500	2.49	2.54	2.49	2.49	00:00:00
2001-11-14	3,805,700	2.52	2.54	2.51	2.52	00:00:00
2001-11-15	2,913,500	2.52	2.54	2.51	2.53	00:00:00
2001-11-16	5,031,300	2.53	2.54	2.51	2.54	00:00:00
2001-11-19	4,108,500	2.54	2.55	2.52	2.52	00:00:00
2001-11-20	5,386,100	2.52	2.52	2.45	2.47	00:00:00
2001-11-21	4,764,800	2.46	2.49	2.43	2.43	00:00:00
2001-11-22	1,992,300	2.44	2.46	2.42	2.44	00:00:00
2001-11-23	2,770,000	2.46	2.46	2.43	2.45	00:00:00
2001-11-26	2,534,300	2.45	2.46	2.43	2.43	00:00:00
2001-11-27	2,295,700	2.42	2.45	2.42	2.42	00:00:00
2001-11-28	3,099,500	2.43	2.43	2.40	2.43	00:00:00
2001-11-29	2,296,500	2.42	2.43	2.40	2.41	00:00:00
2001-11-30	6,946,700	2.41	2.46	2.41	2.46	00:00:00
2001-12-03	2,061,800	2.42	2.45	2.41	2.42	00:00:00
2001-12-04	7,359,700	2.42	2.43	2.33	2.33	00:00:00
2001-12-05	15,191,200	2.34	2.35	2.24	2.28	00:00:00
2001-12-06	10,999,000	2.31	2.43	2.28	2.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>