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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2015-09-301,217,5005.845.985.825.8700:00:00
2015-10-01438,5005.965.965.815.8500:00:00
2015-10-02460,4005.856.025.856.0000:00:00
2015-10-05607,4006.066.236.066.2100:00:00
2015-10-08663,3006.306.336.236.2600:00:00
2015-10-09435,7006.306.426.266.3200:00:00
2015-10-12796,7006.316.385.996.0200:00:00
2015-10-13466,0006.026.075.966.0600:00:00
2015-10-14336,3006.026.136.016.0500:00:00
2015-10-15437,2006.076.196.076.1800:00:00
2015-10-16609,7006.126.196.086.1600:00:00
2015-10-19319,2006.176.206.106.1400:00:00
2015-10-20166,7006.106.186.096.1500:00:00
2015-10-21235,1006.196.196.086.1300:00:00
2015-10-22291,0006.086.156.026.1500:00:00
2015-10-23443,7006.146.316.096.2700:00:00
2015-10-26226,7006.266.266.166.2000:00:00
2015-10-29532,1006.306.396.266.3600:00:00
2015-10-301,058,1006.396.616.386.6100:00:00
2015-11-03513,4006.576.656.506.5800:00:00
2015-11-04590,4006.576.666.546.5800:00:00
2015-11-05343,2006.516.646.516.5800:00:00
2015-11-06369,2006.636.656.556.6000:00:00
2015-11-09558,6006.506.556.306.3000:00:00
2015-11-10647,3006.256.316.116.2600:00:00
2015-11-11444,2006.296.356.246.2800:00:00
2015-11-12305,0006.246.296.156.1600:00:00
2015-11-13329,1006.116.206.116.1600:00:00
2015-11-16226,9006.106.196.076.1200:00:00
2015-11-17304,2006.156.256.146.2200:00:00
2015-11-18385,8006.226.286.166.2700:00:00
2015-11-19375,2006.286.416.286.3800:00:00
2015-11-20283,2006.356.426.326.3700:00:00
2015-11-24413,5006.336.336.236.3000:00:00
2015-11-25275,9006.356.386.296.3800:00:00
2015-11-26460,9006.376.546.376.5000:00:00
2015-11-27701,1006.576.666.496.6300:00:00
2015-11-30446,7006.666.676.546.5500:00:00
2015-12-01748,3006.586.676.516.6700:00:00
2015-12-02428,8006.646.736.646.7100:00:00
2015-12-03347,9006.706.756.556.5500:00:00
2015-12-04249,8006.606.696.536.6700:00:00
2015-12-07115,5006.706.726.616.6500:00:00
2015-12-08562,6006.716.716.566.6400:00:00
2015-12-09377,9006.696.696.576.6200:00:00
2015-12-10323,5006.676.676.556.5500:00:00
2015-12-11305,2006.546.556.456.5100:00:00
2015-12-14254,7006.516.556.436.4400:00:00
2015-12-15347,4006.436.606.436.5900:00:00
2015-12-16723,4006.606.806.606.7500:00:00
2015-12-21439,7006.897.056.896.9800:00:00
2015-12-22429,4006.967.016.836.9000:00:00
2015-12-23384,2006.957.096.957.0600:00:00
2015-12-2489,3007.047.087.007.0800:00:00
2015-12-2507.087.087.087.0800:00:00
2015-12-29268,6007.057.147.057.1000:00:00
2015-12-30359,8007.107.177.077.1400:00:00
2015-12-31315,7007.117.267.117.2500:00:00
2016-01-0107.257.257.257.2500:00:00
2016-01-04628,7007.137.277.127.2700:00:00
2016-01-07684,2007.137.247.087.2300:00:00
2016-01-08447,0007.237.307.177.1900:00:00
2016-01-11358,9007.157.197.017.0200:00:00
2016-01-12537,5007.147.267.027.2000:00:00
2016-01-13466,2007.217.387.217.2800:00:00
2016-01-14387,0007.227.237.077.0800:00:00
2016-01-15463,2007.117.146.886.9300:00:00
2016-01-18517,7006.886.986.686.6800:00:00
2016-01-19561,2006.716.836.706.7100:00:00
2016-01-20725,0006.696.696.446.4800:00:00
2016-01-21522,6006.496.606.416.5600:00:00
2016-01-22498,7006.626.866.626.8400:00:00
2016-01-25463,6006.856.926.746.8700:00:00
2016-01-28626,0007.197.247.027.0500:00:00
2016-01-29399,0007.087.187.047.1600:00:00
2016-02-01298,0007.157.277.137.1700:00:00
2016-02-02304,0007.117.157.007.0600:00:00
2016-02-03444,6007.007.056.936.9900:00:00
2016-02-09520,1006.606.726.506.5800:00:00
2016-02-10258,5006.576.716.546.6000:00:00
2016-02-11705,0006.546.546.256.2700:00:00
2016-02-12719,1006.276.346.176.3200:00:00
2016-02-15600,7006.426.466.366.4200:00:00
2016-02-16188,6006.416.456.336.3800:00:00
2016-02-23494,8006.476.506.396.4300:00:00
2016-02-24700,0006.416.496.176.2800:00:00
2016-02-25477,8006.406.446.366.3900:00:00
2016-02-26249,3006.456.556.456.4700:00:00
2016-02-29575,5006.406.626.356.6200:00:00
2016-03-01396,4006.626.666.576.6400:00:00
2016-03-02284,6006.646.686.526.5500:00:00
2016-03-03443,3006.616.616.546.5400:00:00
2016-03-04232,0006.546.636.546.5400:00:00
2016-03-07357,8006.506.546.426.4700:00:00
2016-03-08239,9006.426.456.386.3800:00:00
2016-03-09223,4006.386.446.386.4000:00:00
2016-03-10429,3006.436.556.396.4500:00:00
2016-03-11293,5006.506.576.476.4900:00:00
2016-03-14210,8006.506.596.506.5500:00:00
2016-03-15520,0006.466.516.386.4000:00:00
2016-03-16374,8006.396.446.386.4000:00:00
2016-03-17430,4006.406.496.376.4900:00:00
2016-03-181,487,6006.496.696.486.6000:00:00
2016-03-21353,5006.596.766.576.7400:00:00
2016-03-24225,8006.836.866.726.7300:00:00
2016-03-2506.736.736.736.7300:00:00
2016-03-2806.736.736.736.7300:00:00
2016-03-29212,5006.796.796.656.6900:00:00
2016-03-30320,6006.696.806.696.7800:00:00
2016-03-31315,5006.716.746.696.7100:00:00
2016-04-01230,9006.686.686.586.6200:00:00
2016-04-04208,4006.626.646.586.5900:00:00
2016-04-05222,9006.576.606.446.4400:00:00
2016-04-06300,9006.496.496.346.4400:00:00
2016-04-07224,7006.416.436.366.3800:00:00
2016-04-08167,6006.386.496.376.4500:00:00
2016-04-11176,9006.486.516.396.4200:00:00
2016-04-12338,3006.396.506.336.4900:00:00
2016-04-13136,1006.516.546.486.5300:00:00
2016-04-18245,0006.526.596.486.5700:00:00
2016-04-19352,9006.576.696.576.6600:00:00
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