|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-28 | 31,500 | 1.61 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2002-11-29 | 105,100 | 1.61 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2002-12-02 | 2,820,000 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2002-12-03 | 19,200 | 1.60 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2002-12-04 | 12,721,200 | 1.61 | 1.64 | 1.59 | 1.63 | 00:00:00 | | 2002-12-05 | 4,142,300 | 1.63 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2002-12-06 | 13,000 | 1.61 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2002-12-09 | 2,686,200 | 1.58 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2002-12-10 | 15,000 | 1.57 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2002-12-11 | 2,139,300 | 1.55 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2002-12-12 | 4,111,000 | 1.54 | 1.56 | 1.49 | 1.49 | 00:00:00 | | 2002-12-13 | 4,119,300 | 1.53 | 1.54 | 1.47 | 1.49 | 00:00:00 | | 2002-12-16 | 2,569,100 | 1.48 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2002-12-17 | 5,247,300 | 1.48 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2002-12-18 | 10,000 | 1.51 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2002-12-19 | 13,460,900 | 1.55 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2002-12-20 | 9,000 | 1.59 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2002-12-23 | 3,500 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2002-12-27 | 232,300 | 1.57 | 1.57 | 1.53 | 1.54 | 00:00:00 | | 2002-12-30 | 1,907,000 | 1.54 | 1.55 | 1.52 | 1.54 | 00:00:00 | | 2002-12-31 | 1,095,000 | 1.54 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2003-01-02 | 2,011,800 | 1.52 | 1.56 | 1.52 | 1.56 | 00:00:00 | | 2003-01-03 | 35,700 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2003-01-06 | 6,200 | 1.59 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2003-01-07 | 48,100 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2003-01-08 | 2,110,000 | 1.58 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2003-01-09 | 60,000 | 1.58 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2003-01-10 | 2,476,700 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2003-01-13 | 2,029,200 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2003-01-14 | 6,058,800 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2003-01-15 | 31,000 | 1.57 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2003-01-16 | 4,828,800 | 1.54 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2003-01-17 | 10,000 | 1.53 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2003-01-20 | 10,000 | 1.53 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2003-01-21 | 55,500 | 1.54 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2003-01-22 | 11,500 | 1.52 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2003-01-23 | 5,000 | 1.52 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2003-01-24 | 10,000 | 1.50 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2003-01-27 | 62,100 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2003-01-28 | 4,500 | 1.46 | 1.47 | 1.42 | 1.43 | 00:00:00 | | 2003-01-29 | 20,000 | 1.43 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2003-01-30 | 41,600 | 1.43 | 1.46 | 1.42 | 1.43 | 00:00:00 | | 2003-01-31 | 1,500 | 1.43 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2003-02-03 | 7,200 | 1.45 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2003-02-04 | 21,100 | 1.50 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2003-02-05 | 65,000 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2003-02-06 | 4,284,400 | 1.48 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2003-02-07 | 55,800 | 1.47 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2003-02-10 | 1,970,300 | 1.46 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2003-02-11 | 20,700 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2003-02-12 | 600 | 1.46 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2003-02-13 | 5,511,300 | 1.44 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2003-02-14 | 3,949,600 | 1.45 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2003-02-17 | 15,000 | 1.48 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2003-02-18 | 35,000 | 1.50 | 1.53 | 1.48 | 1.52 | 00:00:00 | | 2003-02-19 | 10,000 | 1.51 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2003-02-20 | 15,000 | 1.49 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2003-02-21 | 11,200 | 1.46 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2003-02-24 | 10,100 | 1.48 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2003-02-25 | 6,551,500 | 1.45 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2003-02-26 | 37,500 | 1.41 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2003-02-27 | 9,369,700 | 1.37 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2003-02-28 | 6,186,200 | 1.35 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2003-03-03 | 30,000 | 1.36 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2003-03-04 | 29,000 | 1.34 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2003-03-05 | 6,500 | 1.34 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2003-03-06 | 8,500 | 1.33 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2003-03-07 | 7,100 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2003-03-10 | 11,795,800 | 1.36 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2003-03-11 | 6,054,800 | 1.44 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2003-03-12 | 27,200 | 1.43 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2003-03-13 | 7,998,000 | 1.39 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2003-03-14 | 800 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-03-17 | 2,884,600 | 1.41 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2003-03-18 | 7,221,800 | 1.42 | 1.50 | 1.41 | 1.47 | 00:00:00 | | 2003-03-19 | 16,200 | 1.46 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2003-03-20 | 4,418,800 | 1.47 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2003-03-21 | 25,000 | 1.50 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-03-24 | 3,477,000 | 1.50 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2003-03-25 | 4,447,200 | 1.47 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2003-03-26 | 6,772,800 | 1.50 | 1.55 | 1.49 | 1.54 | 00:00:00 | | 2003-03-27 | 118,100 | 1.53 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2003-03-28 | 5,704,800 | 1.52 | 1.55 | 1.52 | 1.54 | 00:00:00 | | 2003-03-31 | 45,500 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2003-04-01 | 3,829,100 | 1.51 | 1.57 | 1.51 | 1.56 | 00:00:00 | | 2003-04-02 | 50,000 | 1.57 | 1.61 | 1.56 | 1.57 | 00:00:00 | | 2003-04-03 | 0 | 1.58 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2003-04-04 | 48,200 | 1.57 | 1.63 | 1.57 | 1.62 | 00:00:00 | | 2003-04-07 | 21,761,600 | 1.63 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2003-04-08 | 1,500 | 1.65 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2003-04-09 | 6,000 | 1.63 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2003-04-10 | 43,500 | 1.62 | 1.63 | 1.57 | 1.58 | 00:00:00 | | 2003-04-11 | 11,381,100 | 1.58 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2003-04-14 | 9,000 | 1.60 | 1.63 | 1.57 | 1.61 | 00:00:00 | | 2003-04-15 | 18,374,800 | 1.63 | 1.67 | 1.62 | 1.66 | 00:00:00 | | 2003-04-16 | 0 | 1.67 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2003-04-17 | 2,890,100 | 1.65 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2003-04-22 | 21,400 | 1.64 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2003-04-23 | 6,601,600 | 1.60 | 1.62 | 1.57 | 1.57 | 00:00:00 | | 2003-04-24 | 25,000 | 1.57 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2003-04-25 | 300 | 1.56 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2003-04-28 | 2,939,200 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2003-04-29 | 4,409,900 | 1.59 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2003-04-30 | 2,666,300 | 1.57 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2003-05-02 | 63,200 | 1.58 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2003-05-05 | 17,000 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2003-05-06 | 4,282,300 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2003-05-07 | 4,716,700 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2003-05-08 | 13,236,900 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2003-05-09 | 4,274,600 | 1.64 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2003-05-12 | 4,359,100 | 1.63 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2003-05-13 | 9,187,500 | 1.66 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2003-05-14 | 3,648,500 | 1.67 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2003-05-15 | 4,513,800 | 1.68 | 1.69 | 1.66 | 1.67 | 00:00:00 | | 2003-05-16 | 9,270,100 | 1.67 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2003-05-19 | 53,200 | 1.63 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2003-05-20 | 6,542,800 | 1.67 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2003-05-21 | 6,680,400 | 1.69 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2003-05-22 | 94,600 | 1.69 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2003-05-23 | 2,771,600 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2003-05-26 | 1,564,300 | 1.67 | 1.68 | 1.66 | 1.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
