|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-18 | 704,200 | 6.30 | 6.44 | 6.30 | 6.42 | 00:00:00 | | 2015-03-23 | 415,700 | 6.42 | 6.45 | 6.32 | 6.36 | 00:00:00 | | 2015-03-26 | 326,200 | 6.40 | 6.40 | 6.27 | 6.32 | 00:00:00 | | 2015-03-27 | 291,100 | 6.32 | 6.37 | 6.29 | 6.35 | 00:00:00 | | 2015-03-30 | 178,700 | 6.35 | 6.40 | 6.34 | 6.39 | 00:00:00 | | 2015-03-31 | 371,400 | 6.33 | 6.40 | 6.33 | 6.40 | 00:00:00 | | 2015-04-01 | 264,500 | 6.34 | 6.41 | 6.34 | 6.39 | 00:00:00 | | 2015-04-02 | 126,200 | 6.39 | 6.40 | 6.36 | 6.39 | 00:00:00 | | 2015-04-03 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2015-04-06 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2015-04-07 | 270,200 | 6.37 | 6.48 | 6.37 | 6.48 | 00:00:00 | | 2015-04-08 | 584,700 | 6.38 | 6.51 | 6.38 | 6.51 | 00:00:00 | | 2015-04-09 | 480,500 | 6.45 | 6.65 | 6.45 | 6.57 | 00:00:00 | | 2015-04-10 | 250,300 | 6.55 | 6.59 | 6.45 | 6.49 | 00:00:00 | | 2015-04-13 | 425,500 | 6.49 | 6.55 | 6.47 | 6.55 | 00:00:00 | | 2015-04-14 | 357,600 | 6.48 | 6.54 | 6.43 | 6.50 | 00:00:00 | | 2015-04-15 | 412,000 | 6.45 | 6.53 | 6.45 | 6.52 | 00:00:00 | | 2015-04-16 | 383,500 | 6.46 | 6.49 | 6.29 | 6.31 | 00:00:00 | | 2015-04-17 | 608,700 | 6.31 | 6.31 | 6.08 | 6.21 | 00:00:00 | | 2015-04-20 | 348,500 | 6.15 | 6.26 | 6.15 | 6.24 | 00:00:00 | | 2015-04-21 | 845,400 | 6.25 | 6.35 | 6.18 | 6.27 | 00:00:00 | | 2015-04-22 | 376,100 | 6.33 | 6.33 | 6.17 | 6.24 | 00:00:00 | | 2015-04-27 | 237,800 | 6.35 | 6.41 | 6.28 | 6.35 | 00:00:00 | | 2015-04-28 | 256,600 | 6.35 | 6.37 | 6.29 | 6.33 | 00:00:00 | | 2015-04-29 | 329,200 | 6.31 | 6.38 | 6.22 | 6.23 | 00:00:00 | | 2015-04-30 | 427,300 | 6.20 | 6.28 | 6.18 | 6.25 | 00:00:00 | | 2015-05-01 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2015-05-04 | 506,400 | 6.35 | 6.50 | 6.29 | 6.38 | 00:00:00 | | 2015-05-05 | 569,000 | 6.50 | 6.50 | 6.26 | 6.28 | 00:00:00 | | 2015-05-06 | 895,400 | 6.22 | 6.30 | 6.07 | 6.19 | 00:00:00 | | 2015-05-07 | 654,500 | 6.17 | 6.24 | 6.11 | 6.22 | 00:00:00 | | 2015-05-08 | 754,100 | 6.30 | 6.45 | 6.29 | 6.44 | 00:00:00 | | 2015-05-11 | 335,100 | 6.35 | 6.44 | 6.35 | 6.44 | 00:00:00 | | 2015-05-12 | 323,500 | 6.39 | 6.48 | 6.34 | 6.45 | 00:00:00 | | 2015-05-13 | 739,800 | 6.45 | 6.70 | 6.45 | 6.67 | 00:00:00 | | 2015-05-14 | 569,600 | 6.64 | 6.72 | 6.63 | 6.71 | 00:00:00 | | 2015-05-15 | 547,600 | 6.71 | 6.77 | 6.63 | 6.63 | 00:00:00 | | 2015-05-18 | 388,400 | 6.63 | 6.69 | 6.59 | 6.67 | 00:00:00 | | 2015-05-21 | 185,500 | 6.72 | 6.78 | 6.72 | 6.72 | 00:00:00 | | 2015-05-22 | 206,800 | 6.72 | 6.76 | 6.69 | 6.73 | 00:00:00 | | 2015-05-25 | 99,500 | 6.71 | 6.71 | 6.54 | 6.56 | 00:00:00 | | 2015-05-26 | 383,500 | 6.56 | 6.59 | 6.46 | 6.47 | 00:00:00 | | 2015-05-27 | 497,600 | 6.48 | 6.56 | 6.44 | 6.51 | 00:00:00 | | 2015-06-01 | 301,800 | 6.54 | 6.62 | 6.48 | 6.51 | 00:00:00 | | 2015-06-02 | 329,900 | 6.49 | 6.57 | 6.47 | 6.52 | 00:00:00 | | 2015-06-03 | 394,000 | 6.51 | 6.69 | 6.49 | 6.60 | 00:00:00 | | 2015-06-04 | 476,900 | 6.71 | 6.76 | 6.63 | 6.69 | 00:00:00 | | 2015-06-05 | 375,600 | 6.64 | 6.66 | 6.56 | 6.56 | 00:00:00 | | 2015-06-08 | 375,200 | 6.56 | 6.58 | 6.39 | 6.40 | 00:00:00 | | 2015-06-09 | 385,500 | 6.36 | 6.46 | 6.29 | 6.43 | 00:00:00 | | 2015-06-10 | 208,600 | 6.40 | 6.57 | 6.37 | 6.55 | 00:00:00 | | 2015-06-11 | 487,800 | 6.51 | 6.66 | 6.51 | 6.57 | 00:00:00 | | 2015-06-12 | 380,300 | 6.54 | 6.54 | 6.38 | 6.52 | 00:00:00 | | 2015-06-15 | 411,200 | 6.39 | 6.44 | 6.34 | 6.39 | 00:00:00 | | 2015-06-16 | 766,200 | 6.37 | 6.54 | 6.19 | 6.54 | 00:00:00 | | 2015-06-17 | 292,100 | 6.55 | 6.55 | 6.41 | 6.49 | 00:00:00 | | 2015-06-18 | 461,400 | 6.47 | 6.47 | 6.29 | 6.34 | 00:00:00 | | 2015-06-19 | 1,130,000 | 6.24 | 6.40 | 6.24 | 6.30 | 00:00:00 | | 2015-06-23 | 971,200 | 6.54 | 6.84 | 6.54 | 6.81 | 00:00:00 | | 2015-06-24 | 492,800 | 6.82 | 6.86 | 6.74 | 6.78 | 00:00:00 | | 2015-06-25 | 181,900 | 6.68 | 6.81 | 6.68 | 6.75 | 00:00:00 | | 2015-06-26 | 212,500 | 6.64 | 6.74 | 6.64 | 6.67 | 00:00:00 | | 2015-06-29 | 504,400 | 6.47 | 6.54 | 6.35 | 6.43 | 00:00:00 | | 2015-07-02 | 413,000 | 6.41 | 6.55 | 6.41 | 6.54 | 00:00:00 | | 2015-07-03 | 278,500 | 6.51 | 6.55 | 6.41 | 6.49 | 00:00:00 | | 2015-07-07 | 559,500 | 6.23 | 6.35 | 6.05 | 6.08 | 00:00:00 | | 2015-07-08 | 418,800 | 6.05 | 6.28 | 6.05 | 6.24 | 00:00:00 | | 2015-07-09 | 334,700 | 6.26 | 6.50 | 6.26 | 6.48 | 00:00:00 | | 2015-07-10 | 300,900 | 6.55 | 6.65 | 6.54 | 6.58 | 00:00:00 | | 2015-07-13 | 446,500 | 6.58 | 6.88 | 6.58 | 6.75 | 00:00:00 | | 2015-07-14 | 244,200 | 6.76 | 6.83 | 6.68 | 6.81 | 00:00:00 | | 2015-07-15 | 266,500 | 6.75 | 6.81 | 6.73 | 6.80 | 00:00:00 | | 2015-07-16 | 344,700 | 6.81 | 6.92 | 6.80 | 6.86 | 00:00:00 | | 2015-07-17 | 163,300 | 6.90 | 6.90 | 6.80 | 6.86 | 00:00:00 | | 2015-07-20 | 511,300 | 6.82 | 6.99 | 6.80 | 6.80 | 00:00:00 | | 2015-07-21 | 267,100 | 6.80 | 6.92 | 6.75 | 6.84 | 00:00:00 | | 2015-07-22 | 249,000 | 6.76 | 6.97 | 6.76 | 6.90 | 00:00:00 | | 2015-07-23 | 208,200 | 6.90 | 6.98 | 6.87 | 6.90 | 00:00:00 | | 2015-07-24 | 180,100 | 6.88 | 6.95 | 6.85 | 6.87 | 00:00:00 | | 2015-07-27 | 438,700 | 6.80 | 6.83 | 6.67 | 6.69 | 00:00:00 | | 2015-07-28 | 224,800 | 6.67 | 6.80 | 6.67 | 6.77 | 00:00:00 | | 2015-07-29 | 369,700 | 6.61 | 6.76 | 6.59 | 6.73 | 00:00:00 | | 2015-07-30 | 241,600 | 6.79 | 6.82 | 6.69 | 6.74 | 00:00:00 | | 2015-07-31 | 476,800 | 6.63 | 6.78 | 6.57 | 6.67 | 00:00:00 | | 2015-08-03 | 351,200 | 6.62 | 6.81 | 6.58 | 6.77 | 00:00:00 | | 2015-08-04 | 230,000 | 6.77 | 6.77 | 6.62 | 6.70 | 00:00:00 | | 2015-08-05 | 288,600 | 6.70 | 6.74 | 6.66 | 6.74 | 00:00:00 | | 2015-08-06 | 410,700 | 6.67 | 6.82 | 6.67 | 6.78 | 00:00:00 | | 2015-08-07 | 303,400 | 6.75 | 6.76 | 6.47 | 6.49 | 00:00:00 | | 2015-08-10 | 301,900 | 6.50 | 6.55 | 6.42 | 6.46 | 00:00:00 | | 2015-08-11 | 162,000 | 6.44 | 6.48 | 6.40 | 6.42 | 00:00:00 | | 2015-08-12 | 654,500 | 6.40 | 6.42 | 6.30 | 6.34 | 00:00:00 | | 2015-08-13 | 300,200 | 6.40 | 6.42 | 6.35 | 6.39 | 00:00:00 | | 2015-08-14 | 172,200 | 6.39 | 6.46 | 6.36 | 6.40 | 00:00:00 | | 2015-08-18 | 112,700 | 6.45 | 6.50 | 6.40 | 6.44 | 00:00:00 | | 2015-08-19 | 354,000 | 6.38 | 6.44 | 6.30 | 6.38 | 00:00:00 | | 2015-08-20 | 298,600 | 6.35 | 6.35 | 6.26 | 6.28 | 00:00:00 | | 2015-08-21 | 344,700 | 6.25 | 6.28 | 6.12 | 6.12 | 00:00:00 | | 2015-08-24 | 887,100 | 6.00 | 6.05 | 5.76 | 5.83 | 00:00:00 | | 2015-08-25 | 433,000 | 5.83 | 6.10 | 5.83 | 6.06 | 00:00:00 | | 2015-08-26 | 339,700 | 6.00 | 6.05 | 5.91 | 5.94 | 00:00:00 | | 2015-08-27 | 246,800 | 5.99 | 6.08 | 5.99 | 6.04 | 00:00:00 | | 2015-08-28 | 194,100 | 6.06 | 6.09 | 5.97 | 6.03 | 00:00:00 | | 2015-08-31 | 246,000 | 6.00 | 6.08 | 5.98 | 6.08 | 00:00:00 | | 2015-09-01 | 338,400 | 6.00 | 6.04 | 5.91 | 5.93 | 00:00:00 | | 2015-09-02 | 112,500 | 5.95 | 5.99 | 5.86 | 5.88 | 00:00:00 | | 2015-09-07 | 230,600 | 5.90 | 5.95 | 5.86 | 5.90 | 00:00:00 | | 2015-09-08 | 359,100 | 5.89 | 6.11 | 5.89 | 5.93 | 00:00:00 | | 2015-09-09 | 338,300 | 6.01 | 6.06 | 5.96 | 5.98 | 00:00:00 | | 2015-09-10 | 324,400 | 5.96 | 6.05 | 5.83 | 6.05 | 00:00:00 | | 2015-09-11 | 391,500 | 6.04 | 6.04 | 5.92 | 5.94 | 00:00:00 | | 2015-09-14 | 153,300 | 5.94 | 6.02 | 5.87 | 5.88 | 00:00:00 | | 2015-09-15 | 330,300 | 5.87 | 5.92 | 5.79 | 5.84 | 00:00:00 | | 2015-09-16 | 528,200 | 5.85 | 6.03 | 5.85 | 5.97 | 00:00:00 | | 2015-09-21 | 297,400 | 5.86 | 6.01 | 5.86 | 5.98 | 00:00:00 | | 2015-09-22 | 285,200 | 5.94 | 5.94 | 5.78 | 5.84 | 00:00:00 | | 2015-09-23 | 360,000 | 5.83 | 5.92 | 5.82 | 5.83 | 00:00:00 | | 2015-09-24 | 268,700 | 5.83 | 5.88 | 5.70 | 5.73 | 00:00:00 | | 2015-09-25 | 508,300 | 5.79 | 5.90 | 5.74 | 5.79 | 00:00:00 | | 2015-09-29 | 426,900 | 5.75 | 5.86 | 5.72 | 5.79 | 00:00:00 | | 2015-09-30 | 1,217,500 | 5.84 | 5.98 | 5.82 | 5.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
