|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-06 | 10,999,000 | 2.31 | 2.43 | 2.28 | 2.43 | 00:00:00 | 2001-12-07 | 4,443,300 | 2.42 | 2.44 | 2.41 | 2.42 | 00:00:00 | 2001-12-10 | 3,000,100 | 2.43 | 2.43 | 2.35 | 2.39 | 00:00:00 | 2001-12-11 | 5,952,300 | 2.35 | 2.42 | 2.32 | 2.41 | 00:00:00 | 2001-12-12 | 7,928,000 | 2.40 | 2.44 | 2.34 | 2.37 | 00:00:00 | 2001-12-13 | 6,806,300 | 2.36 | 2.38 | 2.33 | 2.37 | 00:00:00 | 2001-12-14 | 7,774,900 | 2.36 | 2.38 | 2.32 | 2.35 | 00:00:00 | 2001-12-17 | 3,396,600 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | 2001-12-18 | 7,352,200 | 2.37 | 2.38 | 2.34 | 2.37 | 00:00:00 | 2001-12-19 | 11,667,500 | 2.36 | 2.36 | 2.26 | 2.26 | 00:00:00 | 2001-12-20 | 7,449,900 | 2.24 | 2.27 | 2.20 | 2.23 | 00:00:00 | 2001-12-21 | 5,681,000 | 2.25 | 2.29 | 2.22 | 2.27 | 00:00:00 | 2001-12-27 | 4,046,200 | 2.29 | 2.33 | 2.28 | 2.33 | 00:00:00 | 2001-12-28 | 3,346,800 | 2.34 | 2.35 | 2.32 | 2.34 | 00:00:00 | 2002-01-02 | 1,538,400 | 2.33 | 2.33 | 2.30 | 2.31 | 00:00:00 | 2002-01-03 | 1,952,800 | 2.31 | 2.33 | 2.30 | 2.32 | 00:00:00 | 2002-01-04 | 2,721,600 | 2.31 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2002-01-07 | 4,188,300 | 2.29 | 2.30 | 2.25 | 2.25 | 00:00:00 | 2002-01-08 | 2,981,400 | 2.26 | 2.29 | 2.25 | 2.29 | 00:00:00 | 2002-01-09 | 2,994,900 | 2.28 | 2.29 | 2.23 | 2.26 | 00:00:00 | 2002-01-10 | 4,920,800 | 2.24 | 2.26 | 2.23 | 2.23 | 00:00:00 | 2002-01-11 | 2,422,700 | 2.24 | 2.25 | 2.22 | 2.22 | 00:00:00 | 2002-01-14 | 5,368,000 | 2.23 | 2.23 | 2.16 | 2.19 | 00:00:00 | 2002-01-15 | 10,025,300 | 2.20 | 2.33 | 2.20 | 2.33 | 00:00:00 | 2002-01-16 | 12,503,600 | 2.30 | 2.40 | 2.29 | 2.35 | 00:00:00 | 2002-01-17 | 5,766,600 | 2.35 | 2.37 | 2.34 | 2.36 | 00:00:00 | 2002-01-18 | 1,941,800 | 2.34 | 2.36 | 2.33 | 2.34 | 00:00:00 | 2002-01-21 | 2,657,900 | 2.32 | 2.34 | 2.29 | 2.31 | 00:00:00 | 2002-01-22 | 2,921,100 | 2.31 | 2.33 | 2.30 | 2.31 | 00:00:00 | 2002-01-23 | 5,633,500 | 2.30 | 2.33 | 2.30 | 2.30 | 00:00:00 | 2002-01-24 | 4,990,000 | 2.30 | 2.31 | 2.26 | 2.26 | 00:00:00 | 2002-01-25 | 3,365,400 | 2.26 | 2.27 | 2.24 | 2.25 | 00:00:00 | 2002-01-28 | 4,558,800 | 2.25 | 2.30 | 2.22 | 2.30 | 00:00:00 | 2002-01-29 | 4,397,600 | 2.30 | 2.32 | 2.26 | 2.26 | 00:00:00 | 2002-01-30 | 2,152,400 | 2.25 | 2.27 | 2.24 | 2.25 | 00:00:00 | 2002-01-31 | 3,158,700 | 2.27 | 2.30 | 2.26 | 2.26 | 00:00:00 | 2002-02-01 | 0 | 2.27 | 2.28 | 2.25 | 2.25 | 00:00:00 | 2002-02-04 | 2,907,600 | 2.25 | 2.26 | 2.22 | 2.22 | 00:00:00 | 2002-02-05 | 108,000 | 2.22 | 2.26 | 2.22 | 2.23 | 00:00:00 | 2002-02-06 | 2,214,500 | 2.23 | 2.25 | 2.22 | 2.22 | 00:00:00 | 2002-02-07 | 2,061,000 | 2.22 | 2.24 | 2.21 | 2.23 | 00:00:00 | 2002-02-08 | 25,000 | 2.23 | 2.24 | 2.21 | 2.21 | 00:00:00 | 2002-02-11 | 30,000 | 2.21 | 2.22 | 2.18 | 2.18 | 00:00:00 | 2002-02-13 | 10,189,600 | 2.18 | 2.20 | 2.09 | 2.14 | 00:00:00 | 2002-02-14 | 1,000 | 2.16 | 2.22 | 2.12 | 2.22 | 00:00:00 | 2002-02-15 | 4,215,300 | 2.23 | 2.23 | 2.18 | 2.18 | 00:00:00 | 2002-02-18 | 1,431,900 | 2.18 | 2.19 | 2.16 | 2.16 | 00:00:00 | 2002-02-19 | 2,763,100 | 2.15 | 2.19 | 2.13 | 2.14 | 00:00:00 | 2002-02-20 | 2,023,800 | 2.15 | 2.18 | 2.14 | 2.17 | 00:00:00 | 2002-02-21 | 2,789,400 | 2.17 | 2.18 | 2.13 | 2.14 | 00:00:00 | 2002-02-22 | 2,485,900 | 2.13 | 2.15 | 2.12 | 2.13 | 00:00:00 | 2002-02-25 | 4,790,900 | 2.13 | 2.15 | 2.12 | 2.13 | 00:00:00 | 2002-02-26 | 8,234,800 | 2.14 | 2.16 | 2.11 | 2.14 | 00:00:00 | 2002-02-27 | 4,905,200 | 2.14 | 2.14 | 2.12 | 2.14 | 00:00:00 | 2002-02-28 | 3,695,100 | 2.13 | 2.18 | 2.13 | 2.14 | 00:00:00 | 2002-03-01 | 2,000 | 2.15 | 2.24 | 2.14 | 2.22 | 00:00:00 | 2002-03-04 | 10,000 | 2.25 | 2.28 | 2.23 | 2.27 | 00:00:00 | 2002-03-05 | 17,614,500 | 2.27 | 2.30 | 2.23 | 2.24 | 00:00:00 | 2002-03-06 | 4,904,300 | 2.24 | 2.27 | 2.23 | 2.23 | 00:00:00 | 2002-03-07 | 3,135,200 | 2.24 | 2.26 | 2.23 | 2.25 | 00:00:00 | 2002-03-08 | 4,500 | 2.24 | 2.27 | 2.23 | 2.27 | 00:00:00 | 2002-03-11 | 4,042,400 | 2.27 | 2.30 | 2.25 | 2.26 | 00:00:00 | 2002-03-12 | 2,185,100 | 2.27 | 2.27 | 2.25 | 2.27 | 00:00:00 | 2002-03-13 | 3,125,300 | 2.26 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2002-03-14 | 5,761,300 | 2.28 | 2.32 | 2.28 | 2.30 | 00:00:00 | 2002-03-15 | 6,907,400 | 2.30 | 2.33 | 2.30 | 2.32 | 00:00:00 | 2002-03-18 | 7,467,300 | 2.34 | 2.36 | 2.32 | 2.36 | 00:00:00 | 2002-03-19 | 14,250,400 | 2.34 | 2.36 | 2.26 | 2.26 | 00:00:00 | 2002-03-20 | 20,000 | 2.27 | 2.29 | 2.25 | 2.29 | 00:00:00 | 2002-03-21 | 24,400 | 2.28 | 2.30 | 2.28 | 2.30 | 00:00:00 | 2002-03-22 | 14,503,400 | 2.30 | 2.32 | 2.30 | 2.30 | 00:00:00 | 2002-03-25 | 3,155,300 | 2.30 | 2.32 | 2.29 | 2.31 | 00:00:00 | 2002-03-26 | 1,608,100 | 2.31 | 2.32 | 2.29 | 2.30 | 00:00:00 | 2002-03-27 | 13,930,500 | 2.29 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2002-03-28 | 0 | 2.30 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2002-04-02 | 6,070,500 | 2.30 | 2.31 | 2.28 | 2.30 | 00:00:00 | 2002-04-03 | 5,626,900 | 2.30 | 2.33 | 2.29 | 2.31 | 00:00:00 | 2002-04-04 | 4,474,400 | 2.31 | 2.33 | 2.30 | 2.32 | 00:00:00 | 2002-04-05 | 7,678,700 | 2.33 | 2.35 | 2.31 | 2.31 | 00:00:00 | 2002-04-08 | 14,500 | 2.31 | 2.33 | 2.30 | 2.30 | 00:00:00 | 2002-04-09 | 3,900,300 | 2.30 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2002-04-10 | 2,057,900 | 2.30 | 2.30 | 2.28 | 2.29 | 00:00:00 | 2002-04-11 | 9,954,400 | 2.30 | 2.31 | 2.28 | 2.28 | 00:00:00 | 2002-04-12 | 1,804,200 | 2.28 | 2.28 | 2.26 | 2.26 | 00:00:00 | 2002-04-15 | 1,318,800 | 2.28 | 2.28 | 2.26 | 2.27 | 00:00:00 | 2002-04-16 | 6,592,100 | 2.27 | 2.29 | 2.26 | 2.27 | 00:00:00 | 2002-04-17 | 10,787,200 | 2.27 | 2.28 | 2.24 | 2.24 | 00:00:00 | 2002-04-18 | 10,284,100 | 2.25 | 2.27 | 2.24 | 2.25 | 00:00:00 | 2002-04-19 | 5,661,700 | 2.25 | 2.26 | 2.21 | 2.22 | 00:00:00 | 2002-04-22 | 3,234,000 | 2.23 | 2.26 | 2.22 | 2.26 | 00:00:00 | 2002-04-23 | 5,039,300 | 2.26 | 2.26 | 2.20 | 2.21 | 00:00:00 | 2002-04-24 | 100 | 2.22 | 2.23 | 2.20 | 2.21 | 00:00:00 | 2002-04-26 | 200 | 2.23 | 2.24 | 2.21 | 2.23 | 00:00:00 | 2002-04-29 | 200 | 2.23 | 2.23 | 2.20 | 2.20 | 00:00:00 | 2002-04-30 | 7,785,000 | 2.20 | 2.22 | 2.20 | 2.20 | 00:00:00 | 2002-05-02 | 37,000 | 2.22 | 2.26 | 2.16 | 2.16 | 00:00:00 | 2002-05-03 | 700 | 2.18 | 2.19 | 2.15 | 2.17 | 00:00:00 | 2002-05-06 | 1,344,500 | 2.16 | 2.17 | 2.14 | 2.14 | 00:00:00 | 2002-05-07 | 5,579,900 | 2.15 | 2.17 | 2.14 | 2.15 | 00:00:00 | 2002-05-08 | 800 | 2.15 | 2.23 | 2.14 | 2.21 | 00:00:00 | 2002-05-09 | 6,515,500 | 2.23 | 2.23 | 2.18 | 2.19 | 00:00:00 | 2002-05-10 | 6,199,800 | 2.19 | 2.21 | 2.17 | 2.21 | 00:00:00 | 2002-05-13 | 7,800 | 2.21 | 2.22 | 2.19 | 2.20 | 00:00:00 | 2002-05-14 | 2,356,200 | 2.21 | 2.22 | 2.19 | 2.21 | 00:00:00 | 2002-05-15 | 2,099,300 | 2.20 | 2.21 | 2.20 | 2.21 | 00:00:00 | 2002-05-16 | 500 | 2.21 | 2.22 | 2.20 | 2.21 | 00:00:00 | 2002-05-17 | 5,018,500 | 2.21 | 2.23 | 2.20 | 2.22 | 00:00:00 | 2002-05-20 | 1,475,300 | 2.22 | 2.23 | 2.20 | 2.21 | 00:00:00 | 2002-05-21 | 6,200 | 2.21 | 2.25 | 2.20 | 2.25 | 00:00:00 | 2002-05-22 | 2,540,800 | 2.25 | 2.25 | 2.22 | 2.23 | 00:00:00 | 2002-05-23 | 2,064,400 | 2.23 | 2.24 | 2.21 | 2.23 | 00:00:00 | 2002-05-24 | 1,535,400 | 2.22 | 2.23 | 2.21 | 2.22 | 00:00:00 | 2002-05-27 | 1,300 | 2.22 | 2.24 | 2.21 | 2.22 | 00:00:00 | 2002-05-28 | 2,993,700 | 2.21 | 2.23 | 2.20 | 2.21 | 00:00:00 | 2002-05-29 | 69,600 | 2.21 | 2.22 | 2.19 | 2.20 | 00:00:00 | 2002-05-31 | 70,100 | 2.20 | 2.22 | 2.17 | 2.18 | 00:00:00 | 2002-06-03 | 2,568,100 | 2.10 | 2.12 | 2.08 | 2.11 | 00:00:00 | 2002-06-04 | 5,646,500 | 2.11 | 2.11 | 2.07 | 2.08 | 00:00:00 | 2002-06-05 | 13,998,500 | 2.09 | 2.12 | 2.08 | 2.11 | 00:00:00 | 2002-06-06 | 14,735,900 | 2.11 | 2.13 | 2.06 | 2.07 | 00:00:00 | 2002-06-07 | 16,019,600 | 2.06 | 2.09 | 2.03 | 2.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|