|
 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 | | 2013-12-10 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-11 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-16 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-17 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-18 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-19 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-26 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-27 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-30 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2013-12-31 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-01 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-02 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-03 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-06 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-07 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-08 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-09 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-10 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-13 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-16 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-17 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-20 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-21 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-22 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-23 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-24 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-27 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-28 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-29 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-30 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-01-31 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-03 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-04 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-05 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-06 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-07 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-10 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-11 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-12 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-13 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-14 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-17 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-18 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-19 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-20 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-21 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-25 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-26 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-27 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-02-28 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-03-03 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-03-04 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-03-05 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-03-10 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2014-03-11 | 749,900 | 4.61 | 4.69 | 4.57 | 4.66 | 00:00:00 | | 2014-03-12 | 1,006,300 | 4.65 | 4.74 | 4.60 | 4.67 | 00:00:00 | | 2014-03-13 | 669,200 | 4.69 | 4.70 | 4.59 | 4.59 | 00:00:00 | | 2014-03-14 | 886,100 | 4.57 | 4.61 | 4.43 | 4.57 | 00:00:00 | | 2014-03-17 | 609,400 | 4.57 | 4.70 | 4.55 | 4.65 | 00:00:00 | | 2014-03-20 | 361,000 | 4.73 | 4.78 | 4.69 | 4.72 | 00:00:00 | | 2014-03-21 | 1,186,800 | 4.71 | 4.74 | 4.68 | 4.68 | 00:00:00 | | 2014-03-24 | 404,700 | 4.68 | 4.70 | 4.63 | 4.63 | 00:00:00 | | 2014-03-31 | 491,700 | 4.83 | 4.84 | 4.80 | 4.83 | 00:00:00 | | 2014-04-01 | 703,200 | 4.83 | 4.90 | 4.82 | 4.90 | 00:00:00 | | 2014-04-02 | 735,500 | 4.90 | 4.97 | 4.89 | 4.97 | 00:00:00 | | 2014-04-11 | 623,200 | 4.60 | 4.69 | 4.56 | 4.68 | 00:00:00 | | 2014-04-14 | 631,900 | 4.66 | 4.68 | 4.61 | 4.63 | 00:00:00 | | 2014-04-21 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2014-04-22 | 588,500 | 4.74 | 4.74 | 4.65 | 4.71 | 00:00:00 | | 2014-04-23 | 1,445,000 | 4.71 | 4.81 | 4.71 | 4.76 | 00:00:00 | | 2014-04-28 | 930,100 | 4.80 | 4.98 | 4.80 | 4.87 | 00:00:00 | | 2014-04-29 | 456,500 | 4.89 | 4.94 | 4.88 | 4.91 | 00:00:00 | | 2014-04-30 | 931,800 | 4.91 | 4.94 | 4.86 | 4.94 | 00:00:00 | | 2014-05-01 | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 00:00:00 | | 2014-05-02 | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 00:00:00 | | 2014-05-05 | 199,300 | 4.92 | 4.95 | 4.87 | 4.94 | 00:00:00 | | 2014-05-07 | 473,500 | 5.07 | 5.08 | 4.94 | 4.95 | 00:00:00 | | 2014-05-08 | 319,800 | 4.96 | 5.04 | 4.95 | 5.00 | 00:00:00 | | 2014-05-09 | 296,800 | 5.00 | 5.00 | 4.88 | 4.93 | 00:00:00 | | 2014-05-12 | 347,500 | 4.93 | 5.09 | 4.91 | 5.05 | 00:00:00 | | 2014-05-19 | 760,600 | 4.90 | 5.02 | 4.90 | 4.96 | 00:00:00 | | 2014-05-22 | 464,900 | 4.90 | 4.90 | 4.83 | 4.86 | 00:00:00 | | 2014-05-23 | 462,400 | 4.89 | 4.98 | 4.85 | 4.95 | 00:00:00 | | 2014-05-26 | 307,000 | 4.95 | 5.08 | 4.95 | 5.07 | 00:00:00 | | 2014-05-27 | 470,000 | 5.08 | 5.14 | 5.05 | 5.07 | 00:00:00 | | 2014-05-28 | 437,300 | 5.06 | 5.10 | 4.97 | 5.01 | 00:00:00 | | 2014-06-03 | 350,500 | 5.11 | 5.16 | 5.07 | 5.09 | 00:00:00 | | 2014-06-04 | 506,500 | 5.06 | 5.12 | 4.99 | 5.01 | 00:00:00 | | 2014-06-05 | 714,600 | 5.05 | 5.20 | 5.02 | 5.19 | 00:00:00 | | 2014-06-06 | 1,438,700 | 5.14 | 5.44 | 5.12 | 5.32 | 00:00:00 | | 2014-06-10 | 383,100 | 5.34 | 5.36 | 5.29 | 5.34 | 00:00:00 | | 2014-06-11 | 405,800 | 5.32 | 5.38 | 5.26 | 5.26 | 00:00:00 | | 2014-06-12 | 423,300 | 5.25 | 5.28 | 5.16 | 5.24 | 00:00:00 | | 2014-06-13 | 113,900 | 5.22 | 5.25 | 5.18 | 5.24 | 00:00:00 | | 2014-06-16 | 272,500 | 5.22 | 5.23 | 5.14 | 5.18 | 00:00:00 | | 2014-06-17 | 275,900 | 5.20 | 5.22 | 5.16 | 5.19 | 00:00:00 | | 2014-06-18 | 454,900 | 5.23 | 5.23 | 5.14 | 5.18 | 00:00:00 | | 2014-06-19 | 1,282,100 | 5.18 | 5.36 | 5.18 | 5.35 | 00:00:00 | | 2014-06-20 | 524,500 | 5.33 | 5.39 | 5.32 | 5.33 | 00:00:00 | | 2014-06-23 | 362,900 | 5.35 | 5.38 | 5.21 | 5.31 | 00:00:00 | | 2014-06-24 | 972,800 | 5.30 | 5.55 | 5.30 | 5.46 | 00:00:00 | | 2014-06-25 | 477,900 | 5.42 | 5.45 | 5.37 | 5.41 | 00:00:00 | | 2014-06-30 | 661,700 | 5.41 | 5.50 | 5.38 | 5.44 | 00:00:00 | | 2014-07-01 | 960,100 | 5.40 | 5.49 | 5.28 | 5.34 | 00:00:00 | | 2014-07-02 | 784,900 | 5.31 | 5.35 | 5.25 | 5.32 | 00:00:00 | | 2014-07-03 | 435,600 | 5.27 | 5.41 | 5.26 | 5.40 | 00:00:00 | | 2014-07-04 | 553,300 | 5.40 | 5.46 | 5.28 | 5.45 | 00:00:00 | | 2014-07-15 | 523,700 | 5.19 | 5.25 | 5.06 | 5.20 | 00:00:00 | | 2014-07-16 | 815,000 | 5.19 | 5.29 | 5.19 | 5.28 | 00:00:00 | | 2014-07-17 | 882,200 | 5.25 | 5.47 | 5.23 | 5.40 | 00:00:00 | | 2014-07-18 | 610,500 | 5.40 | 5.41 | 5.29 | 5.41 | 00:00:00 | | 2014-07-21 | 563,400 | 5.41 | 5.41 | 5.32 | 5.38 | 00:00:00 | | 2014-07-22 | 1,255,500 | 5.39 | 5.64 | 5.37 | 5.61 | 00:00:00 | | 2014-07-23 | 513,800 | 5.60 | 5.67 | 5.52 | 5.56 | 00:00:00 | | 2014-07-24 | 633,200 | 5.56 | 5.66 | 5.52 | 5.66 | 00:00:00 | | 2014-07-25 | 946,300 | 5.63 | 5.77 | 5.61 | 5.63 | 00:00:00 | | 2014-07-28 | 431,700 | 5.62 | 5.70 | 5.58 | 5.70 | 00:00:00 | | 2014-07-29 | 424,000 | 5.67 | 5.70 | 5.59 | 5.63 | 00:00:00 | | 2014-07-30 | 693,500 | 5.56 | 5.63 | 5.35 | 5.38 | 00:00:00 | | 2014-07-31 | 900,900 | 5.36 | 5.36 | 5.18 | 5.27 | 00:00:00 | | 2014-08-01 | 935,800 | 5.27 | 5.27 | 5.05 | 5.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
