|
EDP Renováveis - [Ticker: EDPR.LS] | | Last Trade | 7.70 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.04 (+1.01%) | Open | 7.57 | High | 7.77 | Low | 7.57 | Volume | 190,009 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 6.63 x 50,000 - 6.80 x 40,000 | Former Close | 7.66 | 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 | EDPR.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2008-06-12 | 3,906,708 | 7.65 | 7.75 | 7.33 | 7.75 | 00:00:00 | 2008-06-13 | 1,469,483 | 7.72 | 7.75 | 7.58 | 7.75 | 00:00:00 | 2008-06-16 | 936,313 | 7.75 | 7.80 | 7.59 | 7.80 | 00:00:00 | 2008-06-17 | 918,642 | 7.83 | 7.88 | 7.79 | 7.88 | 00:00:00 | 2008-06-18 | 1,585,783 | 7.90 | 7.90 | 7.68 | 7.81 | 00:00:00 | 2008-06-19 | 1,176,938 | 7.80 | 7.86 | 7.72 | 7.81 | 00:00:00 | 2008-06-20 | 1,468,913 | 7.85 | 7.85 | 7.60 | 7.75 | 00:00:00 | 2008-06-23 | 809,987 | 7.78 | 7.78 | 7.65 | 7.75 | 00:00:00 | 2008-06-24 | 2,279,289 | 7.74 | 7.74 | 7.31 | 7.61 | 00:00:00 | 2008-06-25 | 2,865,800 | 7.66 | 7.77 | 7.48 | 7.75 | 00:00:00 | 2008-06-26 | 2,215,800 | 7.70 | 7.70 | 7.40 | 7.47 | 00:00:00 | 2008-06-27 | 2,502,200 | 7.47 | 7.47 | 7.13 | 7.42 | 00:00:00 | 2008-07-03 | 2,700,051 | 6.80 | 7.21 | 6.66 | 7.05 | 00:00:00 | 2008-07-04 | 691,694 | 7.05 | 7.05 | 6.91 | 6.95 | 00:00:00 | 2008-07-07 | 749,041 | 6.91 | 7.14 | 6.91 | 7.07 | 00:00:00 | 2008-07-08 | 1,007,362 | 7.05 | 7.15 | 6.92 | 7.05 | 00:00:00 | 2008-07-09 | 992,303 | 7.07 | 7.22 | 7.05 | 7.20 | 00:00:00 | 2008-07-10 | 1,156,324 | 7.04 | 7.15 | 7.02 | 7.05 | 00:00:00 | 2008-07-11 | 1,136,494 | 7.15 | 7.16 | 6.95 | 7.02 | 00:00:00 | 2008-07-14 | 1,668,677 | 7.06 | 7.10 | 6.63 | 6.95 | 00:00:00 | 2008-07-15 | 564,210 | 6.95 | 6.95 | 6.68 | 6.80 | 00:00:00 | 2008-07-16 | 801,928 | 6.83 | 7.00 | 6.65 | 6.85 | 00:00:00 | 2008-07-17 | 864,184 | 7.00 | 7.18 | 6.99 | 7.03 | 00:00:00 | 2008-07-18 | 929,392 | 7.01 | 7.11 | 6.97 | 6.99 | 00:00:00 | 2008-07-21 | 358,797 | 7.00 | 7.07 | 6.97 | 6.99 | 00:00:00 | 2008-07-22 | 507,920 | 7.07 | 7.07 | 6.75 | 6.75 | 00:00:00 | 2008-07-23 | 950,212 | 6.85 | 6.90 | 6.70 | 6.74 | 00:00:00 | 2008-07-24 | 1,306,700 | 6.87 | 6.87 | 6.62 | 6.62 | 00:00:00 | 2008-07-25 | 773,168 | 6.64 | 6.64 | 6.36 | 6.36 | 00:00:00 | 2008-07-28 | 649,318 | 6.40 | 6.48 | 6.34 | 6.40 | 00:00:00 | 2008-07-29 | 435,661 | 6.42 | 6.47 | 6.35 | 6.40 | 00:00:00 | 2008-07-30 | 880,475 | 6.54 | 6.60 | 6.42 | 6.45 | 00:00:00 | 2008-07-31 | 1,188,347 | 6.47 | 6.47 | 6.29 | 6.43 | 00:00:00 | 2008-08-01 | 610,409 | 6.40 | 6.40 | 6.20 | 6.20 | 00:00:00 | 2008-08-04 | 875,314 | 6.20 | 6.20 | 6.05 | 6.06 | 00:00:00 | 2008-08-05 | 2,347,922 | 6.15 | 6.52 | 6.15 | 6.22 | 00:00:00 | 2008-08-06 | 882,439 | 6.35 | 6.44 | 6.23 | 6.28 | 00:00:00 | 2008-08-07 | 844,888 | 6.29 | 6.41 | 6.29 | 6.35 | 00:00:00 | 2008-08-08 | 498,742 | 6.36 | 6.46 | 6.36 | 6.38 | 00:00:00 | 2008-08-11 | 319,078 | 6.48 | 6.48 | 6.44 | 6.45 | 00:00:00 | 2008-08-12 | 545,583 | 6.49 | 6.50 | 6.45 | 6.49 | 00:00:00 | 2008-08-13 | 922,030 | 6.49 | 6.64 | 6.48 | 6.55 | 00:00:00 | 2008-08-14 | 436,106 | 6.60 | 6.62 | 6.46 | 6.49 | 00:00:00 | 2008-08-15 | 126,789 | 6.55 | 6.60 | 6.47 | 6.47 | 00:00:00 | 2008-08-18 | 203,695 | 6.57 | 6.59 | 6.50 | 6.50 | 00:00:00 | 2008-08-19 | 818,428 | 6.56 | 6.72 | 6.56 | 6.63 | 00:00:00 | 2008-08-20 | 1,090,828 | 6.69 | 6.88 | 6.58 | 6.80 | 00:00:00 | 2008-08-21 | 1,159,455 | 6.82 | 7.03 | 6.77 | 6.87 | 00:00:00 | 2008-08-22 | 821,125 | 6.86 | 7.04 | 6.86 | 7.03 | 00:00:00 | 2008-08-25 | 223,701 | 7.05 | 7.10 | 6.88 | 6.93 | 00:00:00 | 2008-08-26 | 430,081 | 6.96 | 7.06 | 6.84 | 6.95 | 00:00:00 | 2008-08-27 | 359,838 | 7.02 | 7.02 | 6.88 | 6.95 | 00:00:00 | 2008-08-28 | 386,569 | 6.94 | 6.96 | 6.84 | 6.95 | 00:00:00 | 2008-08-29 | 367,757 | 6.99 | 7.00 | 6.90 | 6.97 | 00:00:00 | 2008-09-01 | 299,156 | 6.97 | 7.02 | 6.94 | 6.95 | 00:00:00 | 2008-09-02 | 682,857 | 6.98 | 7.10 | 6.93 | 7.07 | 00:00:00 | 2008-09-03 | 660,241 | 7.12 | 7.25 | 7.05 | 7.19 | 00:00:00 | 2008-09-04 | 721,148 | 7.19 | 7.19 | 6.95 | 7.01 | 00:00:00 | 2008-09-05 | 964,306 | 7.03 | 7.06 | 6.61 | 6.70 | 00:00:00 | 2008-09-08 | 430,997 | 6.90 | 6.90 | 6.68 | 6.82 | 00:00:00 | 2008-09-09 | 1,053,870 | 6.78 | 6.85 | 6.39 | 6.40 | 00:00:00 | 2008-09-10 | 1,216,644 | 6.47 | 6.47 | 6.05 | 6.17 | 00:00:00 | 2008-09-11 | 1,216,128 | 6.17 | 6.17 | 5.95 | 6.11 | 00:00:00 | 2008-09-12 | 1,097,472 | 6.25 | 6.35 | 6.16 | 6.35 | 00:00:00 | 2008-09-15 | 733,094 | 6.29 | 6.29 | 6.01 | 6.07 | 00:00:00 | 2008-09-16 | 1,050,975 | 5.95 | 5.99 | 5.64 | 5.84 | 00:00:00 | 2008-09-17 | 1,102,118 | 6.25 | 6.45 | 5.95 | 5.96 | 00:00:00 | 2008-09-18 | 770,666 | 5.96 | 6.16 | 5.75 | 5.76 | 00:00:00 | 2008-09-19 | 1,567,567 | 5.90 | 6.30 | 5.88 | 6.30 | 00:00:00 | 2008-09-22 | 790,681 | 6.30 | 6.30 | 6.05 | 6.06 | 00:00:00 | 2008-09-23 | 1,290,003 | 6.10 | 6.10 | 5.88 | 5.95 | 00:00:00 | 2008-09-24 | 1,852,417 | 5.90 | 6.15 | 5.84 | 5.90 | 00:00:00 | 2008-09-25 | 692,383 | 5.97 | 6.15 | 5.91 | 6.12 | 00:00:00 | 2008-09-26 | 804,931 | 6.14 | 6.15 | 5.91 | 5.97 | 00:00:00 | 2008-09-29 | 989,161 | 5.98 | 5.99 | 5.75 | 5.79 | 00:00:00 | 2008-09-30 | 3,228,700 | 5.53 | 5.64 | 5.41 | 5.59 | 00:00:00 | 2008-10-01 | 2,002,074 | 5.65 | 5.65 | 5.37 | 5.37 | 00:00:00 | 2008-10-02 | 3,055,456 | 5.44 | 5.60 | 5.37 | 5.58 | 00:00:00 | 2008-10-03 | 1,870,245 | 5.59 | 5.59 | 5.25 | 5.38 | 00:00:00 | 2008-10-07 | 2,071,927 | 4.70 | 4.87 | 4.24 | 4.75 | 00:00:00 | 2008-10-08 | 1,774,202 | 4.40 | 4.96 | 4.40 | 4.59 | 00:00:00 | 2008-10-09 | 1,328,000 | 4.64 | 4.85 | 4.47 | 4.47 | 00:00:00 | 2008-10-10 | 1,351,400 | 4.25 | 4.25 | 3.96 | 4.05 | 00:00:00 | 2008-10-13 | 1,579,300 | 4.30 | 4.70 | 4.22 | 4.60 | 00:00:00 | 2008-10-14 | 2,545,700 | 4.89 | 5.25 | 4.75 | 4.76 | 00:00:00 | 2008-10-15 | 1,838,100 | 4.80 | 4.85 | 4.47 | 4.59 | 00:00:00 | 2008-10-16 | 1,303,000 | 4.20 | 4.35 | 4.16 | 4.25 | 00:00:00 | 2008-10-17 | 1,184,500 | 4.50 | 4.50 | 4.25 | 4.40 | 00:00:00 | 2008-10-20 | 860,900 | 4.45 | 4.58 | 4.42 | 4.55 | 00:00:00 | 2008-10-21 | 1,764,700 | 4.65 | 4.79 | 4.42 | 4.50 | 00:00:00 | 2008-10-22 | 436,200 | 4.40 | 4.45 | 4.25 | 4.25 | 00:00:00 | 2008-10-23 | 1,818,500 | 4.26 | 4.30 | 3.90 | 4.08 | 00:00:00 | 2008-10-24 | 1,165,600 | 4.00 | 4.00 | 3.71 | 3.76 | 00:00:00 | 2008-10-27 | 705,300 | 3.66 | 3.67 | 3.51 | 3.52 | 00:00:00 | 2008-10-28 | 744,700 | 3.61 | 3.69 | 3.43 | 3.47 | 00:00:00 | 2008-10-29 | 1,808,000 | 3.61 | 3.65 | 3.43 | 3.45 | 00:00:00 | 2008-10-30 | 2,010,300 | 3.50 | 3.66 | 3.48 | 3.65 | 00:00:00 | 2008-10-31 | 2,062,800 | 3.65 | 4.05 | 3.58 | 4.05 | 00:00:00 | 2008-11-03 | 1,552,100 | 4.05 | 4.39 | 3.99 | 4.39 | 00:00:00 | 2008-11-04 | 1,889,900 | 4.45 | 4.85 | 4.40 | 4.85 | 00:00:00 | 2008-11-05 | 1,743,100 | 4.90 | 4.93 | 4.50 | 4.50 | 00:00:00 | 2008-11-06 | 1,050,400 | 4.40 | 4.40 | 4.20 | 4.20 | 00:00:00 | 2008-11-07 | 1,317,900 | 4.25 | 4.62 | 4.25 | 4.58 | 00:00:00 | 2008-11-10 | 1,160,100 | 4.65 | 4.90 | 4.65 | 4.88 | 00:00:00 | 2008-11-11 | 2,113,500 | 4.84 | 4.99 | 4.70 | 4.99 | 00:00:00 | 2008-11-12 | 4,089,200 | 5.01 | 5.39 | 4.76 | 4.98 | 00:00:00 | 2008-11-13 | 1,586,300 | 4.85 | 5.00 | 4.73 | 4.83 | 00:00:00 | 2008-11-14 | 1,258,300 | 5.00 | 5.00 | 4.82 | 4.99 | 00:00:00 | 2008-11-17 | 1,245,500 | 4.86 | 4.99 | 4.86 | 4.94 | 00:00:00 | 2008-11-18 | 1,739,700 | 4.99 | 4.99 | 4.72 | 4.84 | 00:00:00 | 2008-11-19 | 1,437,800 | 4.86 | 4.87 | 4.57 | 4.65 | 00:00:00 | 2008-11-20 | 1,552,100 | 4.51 | 4.60 | 4.33 | 4.60 | 00:00:00 | 2008-11-21 | 1,341,100 | 4.53 | 4.80 | 4.36 | 4.50 | 00:00:00 | 2008-11-24 | 2,121,000 | 4.70 | 4.81 | 4.63 | 4.66 | 00:00:00 | 2008-11-25 | 11,331,400 | 4.68 | 4.78 | 4.50 | 4.54 | 00:00:00 | 2008-11-26 | 1,187,600 | 4.60 | 4.64 | 4.43 | 4.43 | 00:00:00 | 2008-11-27 | 1,195,500 | 4.50 | 4.74 | 4.50 | 4.73 | 00:00:00 | 2008-11-28 | 1,466,400 | 4.73 | 4.89 | 4.60 | 4.89 | 00:00:00 | 2008-12-01 | 855,700 | 4.82 | 4.89 | 4.60 | 4.89 | 00:00:00 | 2008-12-02 | 763,700 | 4.74 | 4.89 | 4.65 | 4.89 | 00:00:00 | 2008-12-03 | 565,300 | 4.84 | 4.90 | 4.77 | 4.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|