|
 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 | | 2003-05-26 | 1,564,300 | 1.67 | 1.68 | 1.66 | 1.67 | 00:00:00 | | 2003-05-27 | 6,569,400 | 1.67 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2003-05-28 | 7,120,600 | 1.68 | 1.73 | 1.67 | 1.71 | 00:00:00 | | 2003-05-29 | 2,782,000 | 1.71 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2003-05-30 | 12,967,400 | 1.70 | 1.77 | 1.70 | 1.74 | 00:00:00 | | 2003-06-02 | 10,179,600 | 1.76 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2003-06-03 | 22,900 | 1.80 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2003-06-04 | 18,000 | 1.82 | 1.86 | 1.81 | 1.85 | 00:00:00 | | 2003-06-05 | 100,000 | 1.86 | 1.89 | 1.83 | 1.89 | 00:00:00 | | 2003-06-06 | 10,000 | 1.89 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2003-06-09 | 7,373,800 | 1.85 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2003-06-10 | 6,000 | 1.81 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2003-06-11 | 12,044,100 | 1.82 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2003-06-12 | 8,092,000 | 1.83 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2003-06-13 | 15,000 | 1.74 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2003-06-16 | 6,838,500 | 1.76 | 1.82 | 1.75 | 1.82 | 00:00:00 | | 2003-06-17 | 7,867,300 | 1.82 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2003-06-18 | 7,766,600 | 1.81 | 1.81 | 1.73 | 1.73 | 00:00:00 | | 2003-06-19 | 130,200 | 1.78 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2003-06-20 | 5,728,500 | 1.74 | 1.78 | 1.73 | 1.76 | 00:00:00 | | 2003-06-23 | 7,120,600 | 1.77 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2003-06-24 | 9,217,400 | 1.80 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2003-06-25 | 21,094,000 | 1.78 | 1.82 | 1.77 | 1.81 | 00:00:00 | | 2003-06-26 | 15,100 | 1.80 | 1.83 | 1.79 | 1.81 | 00:00:00 | | 2003-06-27 | 18,380,200 | 1.81 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2003-06-30 | 80,000 | 1.81 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2003-07-01 | 2,794,700 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2003-07-02 | 6,576,700 | 1.80 | 1.83 | 1.79 | 1.83 | 00:00:00 | | 2003-07-03 | 180,000 | 1.82 | 1.91 | 1.82 | 1.91 | 00:00:00 | | 2003-07-04 | 10,059,500 | 1.91 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2003-07-07 | 22,850,800 | 1.90 | 1.99 | 1.89 | 1.96 | 00:00:00 | | 2003-07-08 | 10,401,600 | 1.96 | 2.02 | 1.96 | 2.02 | 00:00:00 | | 2003-07-09 | 50,000 | 2.02 | 2.02 | 1.94 | 1.95 | 00:00:00 | | 2003-07-10 | 79,200 | 1.93 | 1.99 | 1.92 | 1.98 | 00:00:00 | | 2003-07-11 | 12,557,000 | 1.97 | 2.05 | 1.97 | 2.04 | 00:00:00 | | 2003-07-14 | 4,341,000 | 2.05 | 2.06 | 2.03 | 2.06 | 00:00:00 | | 2003-07-15 | 3,805,900 | 2.04 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2003-07-16 | 15,251,400 | 2.03 | 2.03 | 1.94 | 1.96 | 00:00:00 | | 2003-07-17 | 183,200 | 1.95 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2003-07-18 | 10,592,600 | 1.98 | 1.98 | 1.92 | 1.93 | 00:00:00 | | 2003-07-21 | 5,288,000 | 1.94 | 1.95 | 1.89 | 1.91 | 00:00:00 | | 2003-07-22 | 4,251,600 | 1.91 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2003-07-23 | 5,552,500 | 1.91 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2003-07-24 | 3,747,400 | 1.91 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2003-07-25 | 2,000,500 | 1.91 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2003-07-28 | 3,443,800 | 1.92 | 1.94 | 1.90 | 1.91 | 00:00:00 | | 2003-07-29 | 3,459,300 | 1.90 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2003-07-30 | 17,000 | 1.91 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2003-07-31 | 30,000 | 1.91 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2003-08-01 | 5,172,400 | 1.90 | 1.91 | 1.84 | 1.85 | 00:00:00 | | 2003-08-04 | 299,100 | 1.85 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2003-08-05 | 2,798,800 | 1.87 | 1.91 | 1.86 | 1.91 | 00:00:00 | | 2003-08-06 | 1,904,300 | 1.90 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2003-08-07 | 10,600 | 1.89 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2003-08-08 | 1,704,600 | 1.90 | 1.91 | 1.87 | 1.87 | 00:00:00 | | 2003-08-11 | 9,017,600 | 1.87 | 1.88 | 1.84 | 1.85 | 00:00:00 | | 2003-08-12 | 6,150,300 | 1.85 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2003-08-13 | 3,089,700 | 1.86 | 1.87 | 1.85 | 1.85 | 00:00:00 | | 2003-08-14 | 3,000,200 | 1.85 | 1.86 | 1.84 | 1.86 | 00:00:00 | | 2003-08-15 | 2,265,800 | 1.86 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2003-08-18 | 4,437,700 | 1.87 | 1.91 | 1.86 | 1.91 | 00:00:00 | | 2003-08-19 | 3,492,000 | 1.92 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2003-08-20 | 5,000 | 1.91 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2003-08-21 | 35,000 | 1.93 | 1.97 | 1.93 | 1.96 | 00:00:00 | | 2003-08-22 | 6,198,200 | 1.96 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2003-08-25 | 3,372,600 | 1.98 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2003-08-26 | 3,894,000 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2003-08-27 | 4,794,500 | 1.99 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2003-08-28 | 8,960,100 | 1.94 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2003-08-29 | 4,513,600 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2003-09-01 | 7,500 | 1.92 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2003-09-02 | 3,212,800 | 1.94 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2003-09-03 | 7,522,000 | 1.93 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2003-09-04 | 9,168,500 | 1.90 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2003-09-05 | 5,531,900 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2003-09-08 | 3,886,200 | 1.88 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2003-09-09 | 6,092,600 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2003-09-10 | 10,000 | 1.87 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2003-09-11 | 50,000 | 1.86 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2003-09-12 | 16,000 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2003-09-15 | 7,000 | 1.90 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2003-09-16 | 6,083,000 | 1.88 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2003-09-17 | 5,311,000 | 1.87 | 1.87 | 1.85 | 1.85 | 00:00:00 | | 2003-09-18 | 5,520,700 | 1.85 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2003-09-19 | 9,747,400 | 1.85 | 1.86 | 1.83 | 1.83 | 00:00:00 | | 2003-09-22 | 3,622,900 | 1.84 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2003-09-23 | 5,121,300 | 1.85 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2003-09-24 | 6,226,400 | 1.88 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2003-09-25 | 14,500 | 1.87 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2003-09-26 | 2,487,400 | 1.87 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2003-09-29 | 2,982,100 | 1.87 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2003-09-30 | 8,455,900 | 1.88 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2003-10-01 | 7,800 | 1.89 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2003-10-02 | 4,556,700 | 1.89 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2003-10-03 | 5,633,400 | 1.91 | 1.92 | 1.89 | 1.91 | 00:00:00 | | 2003-10-06 | 6,340,200 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2003-10-07 | 4,965,600 | 1.92 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2003-10-08 | 34,900 | 1.92 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2003-10-09 | 50,000 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2003-10-10 | 30,000 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2003-10-13 | 5,521,900 | 1.95 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2003-10-14 | 3,737,800 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2003-10-15 | 15,000 | 1.92 | 1.93 | 1.88 | 1.91 | 00:00:00 | | 2003-10-16 | 3,041,400 | 1.90 | 1.90 | 1.89 | 1.89 | 00:00:00 | | 2003-10-17 | 2,599,300 | 1.90 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2003-10-20 | 3,949,600 | 1.91 | 1.92 | 1.89 | 1.89 | 00:00:00 | | 2003-10-21 | 4,313,300 | 1.89 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2003-10-22 | 2,185,000 | 1.91 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2003-10-23 | 2,480,800 | 1.89 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2003-10-24 | 50,000 | 1.90 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2003-10-27 | 3,962,100 | 1.90 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2003-10-28 | 50,000 | 1.91 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2003-10-29 | 1,487,400 | 1.91 | 1.91 | 1.89 | 1.89 | 00:00:00 | | 2003-10-30 | 24,900 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2003-10-31 | 5,712,600 | 1.89 | 1.90 | 1.87 | 1.87 | 00:00:00 | | 2003-11-03 | 3,918,000 | 1.87 | 1.88 | 1.86 | 1.87 | 00:00:00 | | 2003-11-04 | 2,300 | 1.87 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2003-11-05 | 2,231,500 | 1.88 | 1.88 | 1.87 | 1.88 | 00:00:00 | | 2003-11-06 | 1,478,600 | 1.88 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2003-11-07 | 4,557,000 | 1.89 | 1.92 | 1.87 | 1.92 | 00:00:00 | | 2003-11-10 | 3,577,600 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
