|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-08-01 | 935,800 | 5.27 | 5.27 | 5.05 | 5.08 | 00:00:00 | 2014-08-04 | 1,056,300 | 5.07 | 5.28 | 5.07 | 5.17 | 00:00:00 | 2014-08-05 | 347,600 | 5.18 | 5.25 | 5.15 | 5.15 | 00:00:00 | 2014-08-06 | 845,900 | 5.14 | 5.14 | 4.86 | 4.87 | 00:00:00 | 2014-08-07 | 797,600 | 4.85 | 4.93 | 4.75 | 4.83 | 00:00:00 | 2014-08-08 | 850,900 | 4.76 | 4.83 | 4.67 | 4.83 | 00:00:00 | 2014-08-12 | 701,300 | 4.92 | 4.96 | 4.85 | 4.91 | 00:00:00 | 2014-08-13 | 492,700 | 4.90 | 4.99 | 4.86 | 4.94 | 00:00:00 | 2014-08-14 | 542,100 | 4.95 | 5.12 | 4.94 | 5.07 | 00:00:00 | 2014-08-15 | 259,800 | 5.08 | 5.15 | 5.03 | 5.09 | 00:00:00 | 2014-08-19 | 263,000 | 5.18 | 5.18 | 5.09 | 5.15 | 00:00:00 | 2014-08-20 | 574,900 | 5.17 | 5.23 | 5.15 | 5.22 | 00:00:00 | 2014-08-25 | 619,500 | 5.33 | 5.39 | 5.30 | 5.37 | 00:00:00 | 2014-08-26 | 262,400 | 5.34 | 5.40 | 5.34 | 5.40 | 00:00:00 | 2014-08-27 | 277,900 | 5.37 | 5.47 | 5.37 | 5.47 | 00:00:00 | 2014-08-28 | 438,000 | 5.47 | 5.50 | 5.44 | 5.48 | 00:00:00 | 2014-08-29 | 420,600 | 5.46 | 5.51 | 5.44 | 5.51 | 00:00:00 | 2014-09-01 | 163,200 | 5.49 | 5.53 | 5.48 | 5.53 | 00:00:00 | 2014-09-02 | 723,400 | 5.52 | 5.58 | 5.43 | 5.47 | 00:00:00 | 2014-09-03 | 460,800 | 5.50 | 5.52 | 5.46 | 5.49 | 00:00:00 | 2014-09-08 | 407,900 | 5.51 | 5.55 | 5.50 | 5.53 | 00:00:00 | 2014-09-11 | 153,800 | 5.54 | 5.56 | 5.51 | 5.55 | 00:00:00 | 2014-09-12 | 178,500 | 5.54 | 5.57 | 5.52 | 5.55 | 00:00:00 | 2014-09-16 | 461,100 | 5.54 | 5.56 | 5.52 | 5.55 | 00:00:00 | 2014-09-17 | 240,100 | 5.56 | 5.59 | 5.55 | 5.58 | 00:00:00 | 2014-09-18 | 402,300 | 5.58 | 5.60 | 5.55 | 5.59 | 00:00:00 | 2014-09-19 | 762,400 | 5.59 | 5.63 | 5.59 | 5.61 | 00:00:00 | 2014-09-22 | 297,700 | 5.55 | 5.58 | 5.52 | 5.56 | 00:00:00 | 2014-09-23 | 418,800 | 5.55 | 5.56 | 5.46 | 5.47 | 00:00:00 | 2014-09-24 | 316,300 | 5.47 | 5.51 | 5.40 | 5.50 | 00:00:00 | 2014-09-25 | 349,300 | 5.49 | 5.55 | 5.43 | 5.47 | 00:00:00 | 2014-09-26 | 141,800 | 5.45 | 5.47 | 5.39 | 5.45 | 00:00:00 | 2014-09-30 | 455,600 | 5.40 | 5.49 | 5.37 | 5.49 | 00:00:00 | 2014-10-01 | 652,700 | 5.48 | 5.60 | 5.47 | 5.52 | 00:00:00 | 2014-10-06 | 258,600 | 5.40 | 5.43 | 5.33 | 5.33 | 00:00:00 | 2014-10-09 | 868,200 | 5.30 | 5.30 | 5.16 | 5.20 | 00:00:00 | 2014-10-10 | 1,277,100 | 5.13 | 5.18 | 4.98 | 5.15 | 00:00:00 | 2014-10-16 | 787,700 | 5.13 | 5.17 | 4.86 | 4.93 | 00:00:00 | 2014-10-17 | 1,109,800 | 4.93 | 5.04 | 4.91 | 4.97 | 00:00:00 | 2014-10-20 | 447,800 | 4.99 | 5.05 | 4.90 | 4.98 | 00:00:00 | 2014-10-21 | 561,600 | 4.93 | 5.05 | 4.91 | 5.04 | 00:00:00 | 2014-10-22 | 575,700 | 5.05 | 5.12 | 5.01 | 5.11 | 00:00:00 | 2014-10-23 | 342,000 | 5.07 | 5.22 | 5.03 | 5.20 | 00:00:00 | 2014-10-24 | 397,000 | 5.20 | 5.24 | 5.15 | 5.15 | 00:00:00 | 2014-10-27 | 308,900 | 5.19 | 5.21 | 5.09 | 5.14 | 00:00:00 | 2014-10-30 | 439,400 | 5.11 | 5.16 | 5.02 | 5.13 | 00:00:00 | 2014-10-31 | 353,200 | 5.20 | 5.20 | 5.14 | 5.18 | 00:00:00 | 2014-11-03 | 182,100 | 5.19 | 5.22 | 5.13 | 5.18 | 00:00:00 | 2014-11-04 | 372,300 | 5.17 | 5.23 | 5.12 | 5.13 | 00:00:00 | 2014-11-05 | 277,500 | 5.18 | 5.19 | 5.12 | 5.15 | 00:00:00 | 2014-11-06 | 249,600 | 5.13 | 5.17 | 5.11 | 5.12 | 00:00:00 | 2014-11-07 | 372,300 | 5.15 | 5.15 | 5.09 | 5.13 | 00:00:00 | 2014-11-11 | 132,800 | 5.15 | 5.20 | 5.13 | 5.15 | 00:00:00 | 2014-11-12 | 549,400 | 5.12 | 5.15 | 5.11 | 5.14 | 00:00:00 | 2014-11-13 | 255,300 | 5.13 | 5.20 | 5.08 | 5.12 | 00:00:00 | 2014-11-14 | 730,100 | 5.11 | 5.14 | 5.10 | 5.12 | 00:00:00 | 2014-11-17 | 269,200 | 5.07 | 5.15 | 5.07 | 5.14 | 00:00:00 | 2014-11-18 | 211,000 | 5.13 | 5.19 | 5.12 | 5.19 | 00:00:00 | 2014-11-19 | 346,600 | 5.17 | 5.34 | 5.16 | 5.29 | 00:00:00 | 2014-11-20 | 253,300 | 5.29 | 5.30 | 5.18 | 5.21 | 00:00:00 | 2014-11-21 | 320,800 | 5.19 | 5.35 | 5.19 | 5.34 | 00:00:00 | 2014-11-24 | 284,200 | 5.34 | 5.39 | 5.34 | 5.36 | 00:00:00 | 2014-11-27 | 440,500 | 5.36 | 5.50 | 5.36 | 5.45 | 00:00:00 | 2014-11-28 | 210,100 | 5.44 | 5.50 | 5.42 | 5.42 | 00:00:00 | 2014-12-04 | 428,000 | 5.37 | 5.43 | 5.26 | 5.29 | 00:00:00 | 2014-12-05 | 346,400 | 5.30 | 5.50 | 5.30 | 5.43 | 00:00:00 | 2014-12-08 | 346,400 | 5.39 | 5.51 | 5.39 | 5.47 | 00:00:00 | 2014-12-09 | 445,300 | 5.41 | 5.45 | 5.29 | 5.33 | 00:00:00 | 2014-12-10 | 651,200 | 5.37 | 5.39 | 5.26 | 5.31 | 00:00:00 | 2014-12-16 | 824,300 | 5.19 | 5.27 | 5.11 | 5.25 | 00:00:00 | 2014-12-17 | 420,700 | 5.20 | 5.33 | 5.16 | 5.30 | 00:00:00 | 2014-12-18 | 611,700 | 5.32 | 5.56 | 5.32 | 5.56 | 00:00:00 | 2014-12-19 | 972,100 | 5.56 | 5.59 | 5.40 | 5.45 | 00:00:00 | 2014-12-23 | 360,200 | 5.40 | 5.48 | 5.35 | 5.46 | 00:00:00 | 2014-12-24 | 19,000 | 5.49 | 5.49 | 5.46 | 5.49 | 00:00:00 | 2014-12-25 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | 2014-12-26 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | 2014-12-29 | 296,600 | 5.40 | 5.49 | 5.35 | 5.43 | 00:00:00 | 2014-12-30 | 436,900 | 5.32 | 5.41 | 5.32 | 5.41 | 00:00:00 | 2014-12-31 | 127,800 | 5.38 | 5.42 | 5.38 | 5.40 | 00:00:00 | 2015-01-01 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2015-01-02 | 218,200 | 5.47 | 5.54 | 5.41 | 5.53 | 00:00:00 | 2015-01-05 | 749,100 | 5.49 | 5.59 | 5.26 | 5.30 | 00:00:00 | 2015-01-06 | 650,500 | 5.28 | 5.41 | 5.21 | 5.35 | 00:00:00 | 2015-01-07 | 492,700 | 5.34 | 5.43 | 5.32 | 5.40 | 00:00:00 | 2015-01-13 | 488,100 | 5.39 | 5.51 | 5.39 | 5.49 | 00:00:00 | 2015-01-14 | 779,100 | 5.50 | 5.50 | 5.36 | 5.44 | 00:00:00 | 2015-01-19 | 245,700 | 5.75 | 5.75 | 5.65 | 5.69 | 00:00:00 | 2015-01-20 | 315,900 | 5.69 | 5.70 | 5.60 | 5.63 | 00:00:00 | 2015-01-21 | 259,500 | 5.59 | 5.70 | 5.59 | 5.70 | 00:00:00 | 2015-01-22 | 1,121,900 | 5.71 | 6.03 | 5.67 | 6.01 | 00:00:00 | 2015-01-23 | 550,900 | 6.01 | 6.04 | 5.88 | 5.96 | 00:00:00 | 2015-01-26 | 736,200 | 5.89 | 6.25 | 5.83 | 6.19 | 00:00:00 | 2015-01-29 | 485,400 | 5.99 | 6.01 | 5.86 | 6.00 | 00:00:00 | 2015-01-30 | 344,100 | 6.00 | 6.02 | 5.92 | 5.93 | 00:00:00 | 2015-02-03 | 401,100 | 5.91 | 5.99 | 5.88 | 5.92 | 00:00:00 | 2015-02-04 | 454,500 | 5.90 | 5.95 | 5.77 | 5.92 | 00:00:00 | 2015-02-05 | 454,400 | 5.83 | 5.90 | 5.80 | 5.89 | 00:00:00 | 2015-02-06 | 278,800 | 5.85 | 5.90 | 5.78 | 5.79 | 00:00:00 | 2015-02-09 | 628,200 | 5.71 | 5.74 | 5.60 | 5.70 | 00:00:00 | 2015-02-16 | 535,300 | 5.91 | 6.02 | 5.85 | 5.98 | 00:00:00 | 2015-02-19 | 648,800 | 5.98 | 6.05 | 5.98 | 6.01 | 00:00:00 | 2015-02-20 | 588,900 | 5.97 | 6.00 | 5.78 | 5.85 | 00:00:00 | 2015-02-23 | 409,600 | 5.90 | 5.92 | 5.84 | 5.87 | 00:00:00 | 2015-02-24 | 861,700 | 5.83 | 5.96 | 5.80 | 5.90 | 00:00:00 | 2015-02-25 | 446,800 | 5.87 | 5.96 | 5.83 | 5.95 | 00:00:00 | 2015-02-26 | 487,000 | 5.94 | 6.06 | 5.94 | 6.05 | 00:00:00 | 2015-02-27 | 617,300 | 6.02 | 6.20 | 6.02 | 6.19 | 00:00:00 | 2015-03-02 | 284,100 | 6.19 | 6.23 | 6.08 | 6.10 | 00:00:00 | 2015-03-03 | 374,700 | 6.14 | 6.16 | 6.03 | 6.03 | 00:00:00 | 2015-03-04 | 387,000 | 6.00 | 6.10 | 5.89 | 5.92 | 00:00:00 | 2015-03-05 | 462,600 | 5.90 | 6.09 | 5.90 | 6.07 | 00:00:00 | 2015-03-06 | 484,000 | 6.03 | 6.10 | 6.03 | 6.10 | 00:00:00 | 2015-03-09 | 455,100 | 6.07 | 6.14 | 6.01 | 6.04 | 00:00:00 | 2015-03-10 | 485,900 | 6.02 | 6.09 | 5.98 | 6.05 | 00:00:00 | 2015-03-11 | 363,000 | 6.04 | 6.18 | 6.04 | 6.17 | 00:00:00 | 2015-03-12 | 408,100 | 6.20 | 6.24 | 6.15 | 6.23 | 00:00:00 | 2015-03-13 | 804,700 | 6.20 | 6.34 | 6.20 | 6.34 | 00:00:00 | 2015-03-16 | 576,000 | 6.34 | 6.38 | 6.29 | 6.31 | 00:00:00 | 2015-03-17 | 463,200 | 6.34 | 6.34 | 6.26 | 6.30 | 00:00:00 | 2015-03-18 | 704,200 | 6.30 | 6.44 | 6.30 | 6.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|