|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-13 | 1,071,100 | 3.17 | 3.17 | 3.08 | 3.10 | 00:00:00 | | 2012-09-14 | 1,695,600 | 3.10 | 3.39 | 3.10 | 3.37 | 00:00:00 | | 2012-09-17 | 1,103,200 | 3.36 | 3.54 | 3.36 | 3.51 | 00:00:00 | | 2012-09-18 | 1,069,700 | 3.54 | 3.59 | 3.49 | 3.58 | 00:00:00 | | 2012-09-19 | 1,334,700 | 3.58 | 3.58 | 3.53 | 3.57 | 00:00:00 | | 2012-09-20 | 660,500 | 3.54 | 3.60 | 3.54 | 3.60 | 00:00:00 | | 2012-09-21 | 2,005,700 | 3.60 | 3.77 | 3.60 | 3.71 | 00:00:00 | | 2012-09-24 | 652,300 | 3.67 | 3.71 | 3.61 | 3.68 | 00:00:00 | | 2012-09-25 | 307,100 | 3.67 | 3.72 | 3.63 | 3.70 | 00:00:00 | | 2012-09-26 | 1,213,000 | 3.65 | 3.65 | 3.43 | 3.48 | 00:00:00 | | 2012-09-27 | 643,200 | 3.50 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2012-09-28 | 597,200 | 3.50 | 3.50 | 3.32 | 3.48 | 00:00:00 | | 2012-10-01 | 271,800 | 3.46 | 3.52 | 3.46 | 3.49 | 00:00:00 | | 2012-10-02 | 789,000 | 3.50 | 3.64 | 3.48 | 3.57 | 00:00:00 | | 2012-10-03 | 653,100 | 3.56 | 3.66 | 3.56 | 3.61 | 00:00:00 | | 2012-10-04 | 392,200 | 3.64 | 3.66 | 3.57 | 3.58 | 00:00:00 | | 2012-10-05 | 451,400 | 3.59 | 3.75 | 3.59 | 3.69 | 00:00:00 | | 2012-10-08 | 340,300 | 3.66 | 3.67 | 3.59 | 3.65 | 00:00:00 | | 2012-10-09 | 503,100 | 3.67 | 3.67 | 3.58 | 3.61 | 00:00:00 | | 2012-10-10 | 271,700 | 3.57 | 3.62 | 3.57 | 3.59 | 00:00:00 | | 2012-10-11 | 486,300 | 3.59 | 3.66 | 3.50 | 3.64 | 00:00:00 | | 2012-10-12 | 247,600 | 3.63 | 3.67 | 3.53 | 3.64 | 00:00:00 | | 2012-10-15 | 416,000 | 3.62 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2012-10-16 | 928,800 | 3.62 | 3.80 | 3.62 | 3.78 | 00:00:00 | | 2012-10-17 | 1,386,400 | 3.79 | 3.82 | 3.74 | 3.82 | 00:00:00 | | 2012-10-18 | 1,026,700 | 3.81 | 4.03 | 3.81 | 3.94 | 00:00:00 | | 2012-10-19 | 2,052,100 | 3.98 | 3.98 | 3.70 | 3.70 | 00:00:00 | | 2012-10-22 | 573,600 | 3.74 | 3.79 | 3.70 | 3.71 | 00:00:00 | | 2012-10-23 | 727,800 | 3.72 | 3.84 | 3.68 | 3.70 | 00:00:00 | | 2012-10-24 | 472,300 | 3.73 | 3.77 | 3.69 | 3.75 | 00:00:00 | | 2012-10-25 | 428,700 | 3.79 | 3.79 | 3.70 | 3.70 | 00:00:00 | | 2012-10-26 | 301,400 | 3.70 | 3.75 | 3.65 | 3.73 | 00:00:00 | | 2012-10-29 | 275,900 | 3.76 | 3.76 | 3.65 | 3.67 | 00:00:00 | | 2012-10-30 | 229,200 | 3.68 | 3.72 | 3.67 | 3.72 | 00:00:00 | | 2012-10-31 | 291,800 | 3.73 | 3.75 | 3.67 | 3.67 | 00:00:00 | | 2012-11-01 | 161,100 | 3.64 | 3.74 | 3.64 | 3.70 | 00:00:00 | | 2012-11-02 | 286,500 | 3.69 | 3.75 | 3.67 | 3.71 | 00:00:00 | | 2012-11-05 | 344,800 | 3.71 | 3.72 | 3.63 | 3.63 | 00:00:00 | | 2012-11-06 | 999,800 | 3.70 | 3.87 | 3.68 | 3.80 | 00:00:00 | | 2012-11-07 | 756,200 | 3.80 | 3.84 | 3.76 | 3.77 | 00:00:00 | | 2012-11-08 | 559,500 | 3.82 | 3.82 | 3.75 | 3.80 | 00:00:00 | | 2012-11-09 | 413,800 | 3.79 | 3.79 | 3.73 | 3.79 | 00:00:00 | | 2012-11-12 | 497,900 | 3.78 | 3.82 | 3.75 | 3.82 | 00:00:00 | | 2012-11-13 | 507,000 | 3.78 | 3.87 | 3.78 | 3.80 | 00:00:00 | | 2012-11-14 | 476,400 | 3.79 | 3.85 | 3.78 | 3.79 | 00:00:00 | | 2012-11-15 | 256,900 | 3.80 | 3.82 | 3.72 | 3.73 | 00:00:00 | | 2012-11-16 | 260,400 | 3.72 | 3.75 | 3.68 | 3.71 | 00:00:00 | | 2012-11-19 | 318,300 | 3.75 | 3.78 | 3.68 | 3.75 | 00:00:00 | | 2012-11-20 | 300,600 | 3.76 | 3.78 | 3.70 | 3.76 | 00:00:00 | | 2012-11-21 | 300,300 | 3.74 | 3.79 | 3.74 | 3.78 | 00:00:00 | | 2012-11-22 | 225,400 | 3.78 | 3.78 | 3.71 | 3.75 | 00:00:00 | | 2012-11-23 | 164,200 | 3.74 | 3.76 | 3.74 | 3.76 | 00:00:00 | | 2012-11-26 | 618,600 | 3.78 | 3.81 | 3.73 | 3.76 | 00:00:00 | | 2012-11-27 | 299,400 | 3.79 | 3.79 | 3.70 | 3.78 | 00:00:00 | | 2012-11-28 | 345,500 | 3.77 | 3.77 | 3.67 | 3.70 | 00:00:00 | | 2012-11-29 | 344,800 | 3.71 | 3.77 | 3.71 | 3.74 | 00:00:00 | | 2012-11-30 | 522,700 | 3.73 | 3.80 | 3.72 | 3.76 | 00:00:00 | | 2012-12-03 | 407,400 | 3.79 | 3.81 | 3.76 | 3.79 | 00:00:00 | | 2012-12-04 | 414,200 | 3.75 | 3.83 | 3.75 | 3.78 | 00:00:00 | | 2012-12-05 | 741,400 | 3.79 | 3.94 | 3.78 | 3.89 | 00:00:00 | | 2012-12-06 | 359,900 | 3.90 | 3.96 | 3.88 | 3.90 | 00:00:00 | | 2012-12-07 | 445,200 | 3.88 | 3.97 | 3.88 | 3.97 | 00:00:00 | | 2012-12-10 | 543,600 | 3.90 | 3.90 | 3.80 | 3.88 | 00:00:00 | | 2012-12-11 | 821,000 | 3.86 | 3.97 | 3.86 | 3.95 | 00:00:00 | | 2012-12-12 | 1,229,800 | 3.94 | 4.02 | 3.94 | 4.00 | 00:00:00 | | 2012-12-13 | 652,500 | 4.01 | 4.15 | 4.00 | 4.12 | 00:00:00 | | 2012-12-14 | 680,600 | 4.12 | 4.16 | 4.06 | 4.10 | 00:00:00 | | 2012-12-17 | 340,800 | 4.09 | 4.12 | 4.03 | 4.10 | 00:00:00 | | 2012-12-18 | 861,700 | 4.12 | 4.14 | 4.07 | 4.10 | 00:00:00 | | 2012-12-19 | 707,200 | 4.11 | 4.21 | 4.10 | 4.18 | 00:00:00 | | 2012-12-20 | 537,400 | 4.16 | 4.22 | 4.13 | 4.14 | 00:00:00 | | 2012-12-21 | 2,031,700 | 4.14 | 4.19 | 3.86 | 3.87 | 00:00:00 | | 2012-12-24 | 350,100 | 3.93 | 3.99 | 3.92 | 3.97 | 00:00:00 | | 2012-12-25 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 00:00:00 | | 2012-12-26 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 00:00:00 | | 2012-12-27 | 623,800 | 3.97 | 4.07 | 3.97 | 4.00 | 00:00:00 | | 2012-12-28 | 552,000 | 4.02 | 4.04 | 3.94 | 3.95 | 00:00:00 | | 2012-12-31 | 188,500 | 3.95 | 3.99 | 3.95 | 3.99 | 00:00:00 | | 2013-01-01 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | | 2013-01-02 | 619,300 | 4.01 | 4.07 | 4.01 | 4.05 | 00:00:00 | | 2013-01-03 | 634,700 | 4.04 | 4.09 | 4.02 | 4.06 | 00:00:00 | | 2013-01-04 | 1,068,200 | 4.07 | 4.10 | 4.03 | 4.07 | 00:00:00 | | 2013-01-07 | 480,500 | 4.09 | 4.09 | 4.04 | 4.07 | 00:00:00 | | 2013-01-08 | 934,700 | 4.06 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2013-01-09 | 743,100 | 4.04 | 4.14 | 4.04 | 4.13 | 00:00:00 | | 2013-01-10 | 382,800 | 4.12 | 4.18 | 4.07 | 4.16 | 00:00:00 | | 2013-01-11 | 739,200 | 4.19 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2013-01-14 | 649,300 | 4.17 | 4.24 | 4.17 | 4.20 | 00:00:00 | | 2013-01-15 | 535,700 | 4.20 | 4.21 | 4.10 | 4.17 | 00:00:00 | | 2013-01-16 | 890,100 | 4.16 | 4.19 | 4.13 | 4.15 | 00:00:00 | | 2013-01-17 | 692,800 | 4.11 | 4.26 | 4.10 | 4.26 | 00:00:00 | | 2013-01-18 | 854,000 | 4.29 | 4.40 | 4.27 | 4.32 | 00:00:00 | | 2013-01-21 | 515,700 | 4.32 | 4.38 | 4.31 | 4.33 | 00:00:00 | | 2013-01-28 | 773,200 | 4.36 | 4.36 | 4.27 | 4.27 | 00:00:00 | | 2013-01-29 | 1,237,900 | 4.29 | 4.29 | 4.18 | 4.22 | 00:00:00 | | 2013-01-30 | 990,400 | 4.30 | 4.32 | 4.24 | 4.26 | 00:00:00 | | 2013-01-31 | 654,200 | 4.29 | 4.29 | 4.20 | 4.20 | 00:00:00 | | 2013-02-01 | 2,279,800 | 4.20 | 4.21 | 4.01 | 4.01 | 00:00:00 | | 2013-02-04 | 2,270,900 | 3.95 | 3.96 | 3.81 | 3.86 | 00:00:00 | | 2013-02-05 | 1,056,600 | 3.87 | 3.95 | 3.83 | 3.95 | 00:00:00 | | 2013-02-06 | 732,800 | 4.00 | 4.00 | 3.85 | 3.90 | 00:00:00 | | 2013-02-07 | 403,300 | 3.90 | 3.94 | 3.86 | 3.89 | 00:00:00 | | 2013-02-08 | 354,400 | 3.92 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2013-02-12 | 404,700 | 3.97 | 3.97 | 3.93 | 3.97 | 00:00:00 | | 2013-02-13 | 328,100 | 3.97 | 3.99 | 3.92 | 3.97 | 00:00:00 | | 2013-02-14 | 771,100 | 3.98 | 3.99 | 3.96 | 3.97 | 00:00:00 | | 2013-02-15 | 577,600 | 3.98 | 4.01 | 3.95 | 3.95 | 00:00:00 | | 2013-02-18 | 199,000 | 3.95 | 3.96 | 3.91 | 3.93 | 00:00:00 | | 2013-02-19 | 630,400 | 3.92 | 3.94 | 3.87 | 3.91 | 00:00:00 | | 2013-02-20 | 310,400 | 3.92 | 3.95 | 3.89 | 3.91 | 00:00:00 | | 2013-02-21 | 862,000 | 3.89 | 3.92 | 3.83 | 3.90 | 00:00:00 | | 2013-02-22 | 740,200 | 3.89 | 3.97 | 3.89 | 3.96 | 00:00:00 | | 2013-02-25 | 707,700 | 3.96 | 3.98 | 3.89 | 3.90 | 00:00:00 | | 2013-02-26 | 653,600 | 3.86 | 3.86 | 3.71 | 3.79 | 00:00:00 | | 2013-03-01 | 684,400 | 3.92 | 3.96 | 3.85 | 3.90 | 00:00:00 | | 2013-03-07 | 573,600 | 3.95 | 3.99 | 3.94 | 3.97 | 00:00:00 | | 2013-03-08 | 578,500 | 3.99 | 3.99 | 3.93 | 3.97 | 00:00:00 | | 2013-03-12 | 523,300 | 3.92 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2013-03-13 | 860,900 | 3.91 | 3.95 | 3.88 | 3.95 | 00:00:00 | | 2013-03-14 | 1,276,800 | 3.95 | 4.05 | 3.92 | 4.04 | 00:00:00 | | 2013-03-15 | 1,930,800 | 4.04 | 4.15 | 4.00 | 4.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
