|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-11-10 | 3,577,600 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | 2003-11-11 | 1,707,600 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | 2003-11-12 | 9,203,700 | 1.89 | 1.93 | 1.89 | 1.93 | 00:00:00 | 2003-11-13 | 3,627,000 | 1.93 | 1.94 | 1.90 | 1.92 | 00:00:00 | 2003-11-14 | 11,275,400 | 1.91 | 1.95 | 1.91 | 1.95 | 00:00:00 | 2003-11-17 | 2,785,500 | 1.93 | 1.94 | 1.92 | 1.92 | 00:00:00 | 2003-11-18 | 5,675,700 | 1.93 | 1.94 | 1.91 | 1.91 | 00:00:00 | 2003-11-19 | 4,205,100 | 1.91 | 1.93 | 1.90 | 1.93 | 00:00:00 | 2003-11-20 | 5,117,800 | 1.94 | 1.94 | 1.91 | 1.94 | 00:00:00 | 2003-11-21 | 3,955,900 | 1.93 | 1.94 | 1.92 | 1.93 | 00:00:00 | 2003-11-24 | 3,696,700 | 1.93 | 1.94 | 1.92 | 1.92 | 00:00:00 | 2003-11-25 | 4,749,900 | 1.92 | 1.93 | 1.92 | 1.92 | 00:00:00 | 2003-11-26 | 6,156,000 | 1.92 | 1.95 | 1.92 | 1.94 | 00:00:00 | 2003-11-27 | 3,153,700 | 1.94 | 1.96 | 1.93 | 1.95 | 00:00:00 | 2003-11-28 | 14,965,400 | 1.95 | 2.01 | 1.95 | 2.00 | 00:00:00 | 2003-12-01 | 8,803,700 | 1.98 | 2.00 | 1.96 | 1.97 | 00:00:00 | 2003-12-02 | 7,077,100 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | 2003-12-03 | 8,654,700 | 1.97 | 1.98 | 1.95 | 1.95 | 00:00:00 | 2003-12-04 | 9,782,000 | 1.96 | 1.98 | 1.95 | 1.95 | 00:00:00 | 2003-12-05 | 7,394,400 | 1.95 | 1.97 | 1.94 | 1.95 | 00:00:00 | 2003-12-08 | 3,690,700 | 1.95 | 1.99 | 1.95 | 1.98 | 00:00:00 | 2003-12-09 | 6,761,500 | 1.98 | 1.99 | 1.95 | 1.97 | 00:00:00 | 2003-12-10 | 3,463,000 | 1.96 | 1.98 | 1.96 | 1.98 | 00:00:00 | 2003-12-11 | 2,702,000 | 1.97 | 1.98 | 1.96 | 1.96 | 00:00:00 | 2003-12-12 | 3,724,800 | 1.96 | 1.98 | 1.96 | 1.96 | 00:00:00 | 2003-12-15 | 3,585,300 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | 2003-12-16 | 13,942,300 | 1.98 | 2.02 | 1.97 | 2.00 | 00:00:00 | 2003-12-17 | 9,869,700 | 2.00 | 2.00 | 1.96 | 1.96 | 00:00:00 | 2003-12-18 | 6,499,400 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | 2003-12-19 | 7,737,300 | 1.97 | 2.00 | 1.97 | 1.97 | 00:00:00 | 2003-12-22 | 3,580,400 | 1.98 | 2.00 | 1.97 | 1.99 | 00:00:00 | 2003-12-23 | 5,813,600 | 1.99 | 2.02 | 1.98 | 2.01 | 00:00:00 | 2003-12-24 | 2,066,200 | 2.00 | 2.02 | 2.00 | 2.01 | 00:00:00 | 2003-12-29 | 3,717,400 | 2.01 | 2.02 | 1.98 | 1.99 | 00:00:00 | 2003-12-30 | 1,969,700 | 1.99 | 2.02 | 1.99 | 2.01 | 00:00:00 | 2003-12-31 | 1,710,700 | 2.01 | 2.01 | 2.00 | 2.01 | 00:00:00 | 2004-01-02 | 6,801,700 | 2.01 | 2.06 | 2.00 | 2.05 | 00:00:00 | 2004-01-05 | 5,110,000 | 2.05 | 2.05 | 2.03 | 2.05 | 00:00:00 | 2004-01-06 | 6,218,900 | 2.05 | 2.06 | 2.02 | 2.03 | 00:00:00 | 2004-01-07 | 5,981,100 | 2.02 | 2.05 | 2.02 | 2.04 | 00:00:00 | 2004-01-08 | 13,988,500 | 2.04 | 2.07 | 2.03 | 2.04 | 00:00:00 | 2004-01-09 | 6,035,600 | 2.05 | 2.06 | 2.02 | 2.03 | 00:00:00 | 2004-01-12 | 4,829,400 | 2.03 | 2.04 | 2.01 | 2.03 | 00:00:00 | 2004-01-13 | 7,329,600 | 2.03 | 2.04 | 1.99 | 1.99 | 00:00:00 | 2004-01-14 | 6,859,100 | 2.00 | 2.02 | 1.99 | 2.00 | 00:00:00 | 2004-01-15 | 3,912,800 | 2.00 | 2.02 | 2.00 | 2.00 | 00:00:00 | 2004-01-16 | 2,956,100 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | 2004-01-19 | 5,169,500 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2004-01-20 | 11,299,600 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | 2004-01-21 | 9,368,600 | 1.97 | 1.98 | 1.93 | 1.95 | 00:00:00 | 2004-01-22 | 6,394,500 | 1.96 | 2.00 | 1.96 | 1.97 | 00:00:00 | 2004-01-23 | 4,457,200 | 1.97 | 2.00 | 1.97 | 2.00 | 00:00:00 | 2004-01-26 | 4,247,000 | 1.99 | 2.00 | 1.97 | 2.00 | 00:00:00 | 2004-01-27 | 9,540,400 | 2.00 | 2.02 | 1.98 | 2.01 | 00:00:00 | 2004-01-28 | 4,720,100 | 2.00 | 2.01 | 1.98 | 1.99 | 00:00:00 | 2004-01-29 | 7,686,000 | 1.97 | 2.00 | 1.96 | 1.97 | 00:00:00 | 2004-01-30 | 31,643,000 | 1.98 | 2.06 | 1.98 | 2.06 | 00:00:00 | 2004-02-02 | 9,493,200 | 2.06 | 2.08 | 2.04 | 2.05 | 00:00:00 | 2004-02-03 | 6,250,000 | 2.05 | 2.06 | 2.03 | 2.05 | 00:00:00 | 2004-02-04 | 11,587,200 | 2.06 | 2.07 | 2.03 | 2.04 | 00:00:00 | 2004-02-05 | 7,594,000 | 2.04 | 2.06 | 2.03 | 2.06 | 00:00:00 | 2004-02-06 | 14,413,000 | 2.06 | 2.08 | 2.06 | 2.08 | 00:00:00 | 2004-02-09 | 15,462,300 | 2.08 | 2.11 | 2.07 | 2.09 | 00:00:00 | 2004-02-10 | 11,756,300 | 2.09 | 2.12 | 2.08 | 2.11 | 00:00:00 | 2004-02-11 | 7,402,900 | 2.11 | 2.15 | 2.11 | 2.13 | 00:00:00 | 2004-02-12 | 7,208,700 | 2.13 | 2.13 | 2.09 | 2.10 | 00:00:00 | 2004-02-13 | 12,578,600 | 2.11 | 2.14 | 2.10 | 2.11 | 00:00:00 | 2004-02-16 | 7,278,600 | 2.12 | 2.15 | 2.11 | 2.14 | 00:00:00 | 2004-02-17 | 6,694,400 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | 2004-02-18 | 12,594,000 | 2.15 | 2.18 | 2.15 | 2.18 | 00:00:00 | 2004-02-19 | 3,126,900 | 2.18 | 2.19 | 2.18 | 2.19 | 00:00:00 | 2004-02-20 | 8,707,800 | 2.19 | 2.20 | 2.16 | 2.17 | 00:00:00 | 2004-02-23 | 12,981,700 | 2.17 | 2.22 | 2.16 | 2.19 | 00:00:00 | 2004-02-24 | 8,240,800 | 2.19 | 2.24 | 2.18 | 2.23 | 00:00:00 | 2004-02-25 | 17,293,900 | 2.24 | 2.25 | 2.20 | 2.20 | 00:00:00 | 2004-02-26 | 8,378,300 | 2.21 | 2.21 | 2.16 | 2.17 | 00:00:00 | 2004-02-27 | 8,393,900 | 2.18 | 2.19 | 2.16 | 2.19 | 00:00:00 | 2004-03-01 | 6,339,900 | 2.20 | 2.23 | 2.20 | 2.21 | 00:00:00 | 2004-03-02 | 17,144,700 | 2.22 | 2.24 | 2.20 | 2.23 | 00:00:00 | 2004-03-03 | 23,421,000 | 2.26 | 2.29 | 2.26 | 2.29 | 00:00:00 | 2004-03-04 | 6,136,500 | 2.27 | 2.28 | 2.25 | 2.26 | 00:00:00 | 2004-03-05 | 13,540,500 | 2.26 | 2.33 | 2.25 | 2.31 | 00:00:00 | 2004-03-08 | 21,358,700 | 2.32 | 2.42 | 2.32 | 2.39 | 00:00:00 | 2004-03-09 | 9,025,200 | 2.38 | 2.39 | 2.34 | 2.34 | 00:00:00 | 2004-03-10 | 8,237,800 | 2.34 | 2.35 | 2.30 | 2.32 | 00:00:00 | 2004-03-11 | 22,584,800 | 2.30 | 2.30 | 2.22 | 2.25 | 00:00:00 | 2004-03-12 | 12,585,100 | 2.21 | 2.30 | 2.20 | 2.28 | 00:00:00 | 2004-03-15 | 16,551,900 | 2.29 | 2.30 | 2.17 | 2.18 | 00:00:00 | 2004-03-16 | 11,140,500 | 2.19 | 2.23 | 2.19 | 2.20 | 00:00:00 | 2004-03-17 | 16,914,100 | 2.23 | 2.25 | 2.21 | 2.23 | 00:00:00 | 2004-03-18 | 6,675,600 | 2.24 | 2.25 | 2.21 | 2.21 | 00:00:00 | 2004-03-19 | 14,385,400 | 2.22 | 2.23 | 2.19 | 2.19 | 00:00:00 | 2004-03-22 | 12,771,200 | 2.18 | 2.19 | 2.14 | 2.15 | 00:00:00 | 2004-03-23 | 19,331,100 | 2.14 | 2.16 | 2.12 | 2.13 | 00:00:00 | 2004-03-24 | 15,962,600 | 2.13 | 2.14 | 2.06 | 2.11 | 00:00:00 | 2004-03-25 | 12,027,300 | 2.13 | 2.17 | 2.13 | 2.16 | 00:00:00 | 2004-03-26 | 5,328,800 | 2.18 | 2.20 | 2.17 | 2.19 | 00:00:00 | 2004-03-29 | 7,363,400 | 2.18 | 2.19 | 2.14 | 2.16 | 00:00:00 | 2004-03-30 | 3,030,300 | 2.17 | 2.19 | 2.16 | 2.18 | 00:00:00 | 2004-03-31 | 11,084,500 | 2.19 | 2.25 | 2.19 | 2.21 | 00:00:00 | 2004-04-01 | 7,612,100 | 2.22 | 2.27 | 2.22 | 2.25 | 00:00:00 | 2004-04-02 | 15,375,900 | 2.26 | 2.30 | 2.26 | 2.30 | 00:00:00 | 2004-04-05 | 9,147,900 | 2.30 | 2.30 | 2.28 | 2.28 | 00:00:00 | 2004-04-06 | 7,187,800 | 2.29 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2004-04-07 | 9,399,300 | 2.28 | 2.31 | 2.28 | 2.31 | 00:00:00 | 2004-04-08 | 2,462,700 | 2.32 | 2.33 | 2.30 | 2.31 | 00:00:00 | 2004-04-13 | 6,958,500 | 2.31 | 2.34 | 2.31 | 2.34 | 00:00:00 | 2004-04-14 | 4,665,200 | 2.33 | 2.33 | 2.30 | 2.32 | 00:00:00 | 2004-04-15 | 21,737,800 | 2.31 | 2.32 | 2.29 | 2.30 | 00:00:00 | 2004-04-16 | 11,880,800 | 2.31 | 2.33 | 2.30 | 2.33 | 00:00:00 | 2004-04-19 | 7,564,800 | 2.33 | 2.34 | 2.31 | 2.32 | 00:00:00 | 2004-04-20 | 8,376,600 | 2.33 | 2.34 | 2.31 | 2.31 | 00:00:00 | 2004-04-21 | 9,826,900 | 2.31 | 2.33 | 2.29 | 2.31 | 00:00:00 | 2004-04-22 | 7,292,500 | 2.30 | 2.32 | 2.29 | 2.30 | 00:00:00 | 2004-04-23 | 17,336,600 | 2.30 | 2.32 | 2.29 | 2.30 | 00:00:00 | 2004-04-26 | 24,318,600 | 2.30 | 2.31 | 2.27 | 2.27 | 00:00:00 | 2004-04-27 | 10,871,500 | 2.21 | 2.24 | 2.21 | 2.21 | 00:00:00 | 2004-04-28 | 4,735,100 | 2.22 | 2.24 | 2.21 | 2.23 | 00:00:00 | 2004-04-29 | 5,184,000 | 2.23 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2004-04-30 | 8,004,300 | 2.25 | 2.25 | 2.19 | 2.19 | 00:00:00 | 2004-05-03 | 5,518,800 | 2.20 | 2.21 | 2.17 | 2.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|