Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.04 (+1.01%) EDP Renováveis - [Ticker: EDPR.LS]Chart EDP Renováveis  News EDP Renováveis  Download Historical Prices for Metastock EDP Renováveis and Others  Technical Analysis EDP Renováveis  
Last Trade7.70Last Trade Time2018-11-30 - 00:00:00
Variation+0.04 (+1.01%)Open7.57
High7.77Low7.57
Volume190,009Average Volume (3m)0
YieldBid / Ask6.63 x 50,000 - 6.80 x 40,000
Former Close7.6652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2014-08-01935,8005.275.275.055.0800:00:00
2014-08-041,056,3005.075.285.075.1700:00:00
2014-08-05347,6005.185.255.155.1500:00:00
2014-08-06845,9005.145.144.864.8700:00:00
2014-08-07797,6004.854.934.754.8300:00:00
2014-08-08850,9004.764.834.674.8300:00:00
2014-08-12701,3004.924.964.854.9100:00:00
2014-08-13492,7004.904.994.864.9400:00:00
2014-08-14542,1004.955.124.945.0700:00:00
2014-08-15259,8005.085.155.035.0900:00:00
2014-08-19263,0005.185.185.095.1500:00:00
2014-08-20574,9005.175.235.155.2200:00:00
2014-08-25619,5005.335.395.305.3700:00:00
2014-08-26262,4005.345.405.345.4000:00:00
2014-08-27277,9005.375.475.375.4700:00:00
2014-08-28438,0005.475.505.445.4800:00:00
2014-08-29420,6005.465.515.445.5100:00:00
2014-09-01163,2005.495.535.485.5300:00:00
2014-09-02723,4005.525.585.435.4700:00:00
2014-09-03460,8005.505.525.465.4900:00:00
2014-09-08407,9005.515.555.505.5300:00:00
2014-09-11153,8005.545.565.515.5500:00:00
2014-09-12178,5005.545.575.525.5500:00:00
2014-09-16461,1005.545.565.525.5500:00:00
2014-09-17240,1005.565.595.555.5800:00:00
2014-09-18402,3005.585.605.555.5900:00:00
2014-09-19762,4005.595.635.595.6100:00:00
2014-09-22297,7005.555.585.525.5600:00:00
2014-09-23418,8005.555.565.465.4700:00:00
2014-09-24316,3005.475.515.405.5000:00:00
2014-09-25349,3005.495.555.435.4700:00:00
2014-09-26141,8005.455.475.395.4500:00:00
2014-09-30455,6005.405.495.375.4900:00:00
2014-10-01652,7005.485.605.475.5200:00:00
2014-10-06258,6005.405.435.335.3300:00:00
2014-10-09868,2005.305.305.165.2000:00:00
2014-10-101,277,1005.135.184.985.1500:00:00
2014-10-16787,7005.135.174.864.9300:00:00
2014-10-171,109,8004.935.044.914.9700:00:00
2014-10-20447,8004.995.054.904.9800:00:00
2014-10-21561,6004.935.054.915.0400:00:00
2014-10-22575,7005.055.125.015.1100:00:00
2014-10-23342,0005.075.225.035.2000:00:00
2014-10-24397,0005.205.245.155.1500:00:00
2014-10-27308,9005.195.215.095.1400:00:00
2014-10-30439,4005.115.165.025.1300:00:00
2014-10-31353,2005.205.205.145.1800:00:00
2014-11-03182,1005.195.225.135.1800:00:00
2014-11-04372,3005.175.235.125.1300:00:00
2014-11-05277,5005.185.195.125.1500:00:00
2014-11-06249,6005.135.175.115.1200:00:00
2014-11-07372,3005.155.155.095.1300:00:00
2014-11-11132,8005.155.205.135.1500:00:00
2014-11-12549,4005.125.155.115.1400:00:00
2014-11-13255,3005.135.205.085.1200:00:00
2014-11-14730,1005.115.145.105.1200:00:00
2014-11-17269,2005.075.155.075.1400:00:00
2014-11-18211,0005.135.195.125.1900:00:00
2014-11-19346,6005.175.345.165.2900:00:00
2014-11-20253,3005.295.305.185.2100:00:00
2014-11-21320,8005.195.355.195.3400:00:00
2014-11-24284,2005.345.395.345.3600:00:00
2014-11-27440,5005.365.505.365.4500:00:00
2014-11-28210,1005.445.505.425.4200:00:00
2014-12-04428,0005.375.435.265.2900:00:00
2014-12-05346,4005.305.505.305.4300:00:00
2014-12-08346,4005.395.515.395.4700:00:00
2014-12-09445,3005.415.455.295.3300:00:00
2014-12-10651,2005.375.395.265.3100:00:00
2014-12-16824,3005.195.275.115.2500:00:00
2014-12-17420,7005.205.335.165.3000:00:00
2014-12-18611,7005.325.565.325.5600:00:00
2014-12-19972,1005.565.595.405.4500:00:00
2014-12-23360,2005.405.485.355.4600:00:00
2014-12-2419,0005.495.495.465.4900:00:00
2014-12-2505.495.495.495.4900:00:00
2014-12-2605.495.495.495.4900:00:00
2014-12-29296,6005.405.495.355.4300:00:00
2014-12-30436,9005.325.415.325.4100:00:00
2014-12-31127,8005.385.425.385.4000:00:00
2015-01-0105.405.405.405.4000:00:00
2015-01-02218,2005.475.545.415.5300:00:00
2015-01-05749,1005.495.595.265.3000:00:00
2015-01-06650,5005.285.415.215.3500:00:00
2015-01-07492,7005.345.435.325.4000:00:00
2015-01-13488,1005.395.515.395.4900:00:00
2015-01-14779,1005.505.505.365.4400:00:00
2015-01-19245,7005.755.755.655.6900:00:00
2015-01-20315,9005.695.705.605.6300:00:00
2015-01-21259,5005.595.705.595.7000:00:00
2015-01-221,121,9005.716.035.676.0100:00:00
2015-01-23550,9006.016.045.885.9600:00:00
2015-01-26736,2005.896.255.836.1900:00:00
2015-01-29485,4005.996.015.866.0000:00:00
2015-01-30344,1006.006.025.925.9300:00:00
2015-02-03401,1005.915.995.885.9200:00:00
2015-02-04454,5005.905.955.775.9200:00:00
2015-02-05454,4005.835.905.805.8900:00:00
2015-02-06278,8005.855.905.785.7900:00:00
2015-02-09628,2005.715.745.605.7000:00:00
2015-02-16535,3005.916.025.855.9800:00:00
2015-02-19648,8005.986.055.986.0100:00:00
2015-02-20588,9005.976.005.785.8500:00:00
2015-02-23409,6005.905.925.845.8700:00:00
2015-02-24861,7005.835.965.805.9000:00:00
2015-02-25446,8005.875.965.835.9500:00:00
2015-02-26487,0005.946.065.946.0500:00:00
2015-02-27617,3006.026.206.026.1900:00:00
2015-03-02284,1006.196.236.086.1000:00:00
2015-03-03374,7006.146.166.036.0300:00:00
2015-03-04387,0006.006.105.895.9200:00:00
2015-03-05462,6005.906.095.906.0700:00:00
2015-03-06484,0006.036.106.036.1000:00:00
2015-03-09455,1006.076.146.016.0400:00:00
2015-03-10485,9006.026.095.986.0500:00:00
2015-03-11363,0006.046.186.046.1700:00:00
2015-03-12408,1006.206.246.156.2300:00:00
2015-03-13804,7006.206.346.206.3400:00:00
2015-03-16576,0006.346.386.296.3100:00:00
2015-03-17463,2006.346.346.266.3000:00:00
2015-03-18704,2006.306.446.306.4200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources