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 2024-04-18
Filter the historical quotes: from / / to / /
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
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 > >>