|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-09-30 | 1,217,500 | 5.84 | 5.98 | 5.82 | 5.87 | 00:00:00 | 2015-10-01 | 438,500 | 5.96 | 5.96 | 5.81 | 5.85 | 00:00:00 | 2015-10-02 | 460,400 | 5.85 | 6.02 | 5.85 | 6.00 | 00:00:00 | 2015-10-05 | 607,400 | 6.06 | 6.23 | 6.06 | 6.21 | 00:00:00 | 2015-10-08 | 663,300 | 6.30 | 6.33 | 6.23 | 6.26 | 00:00:00 | 2015-10-09 | 435,700 | 6.30 | 6.42 | 6.26 | 6.32 | 00:00:00 | 2015-10-12 | 796,700 | 6.31 | 6.38 | 5.99 | 6.02 | 00:00:00 | 2015-10-13 | 466,000 | 6.02 | 6.07 | 5.96 | 6.06 | 00:00:00 | 2015-10-14 | 336,300 | 6.02 | 6.13 | 6.01 | 6.05 | 00:00:00 | 2015-10-15 | 437,200 | 6.07 | 6.19 | 6.07 | 6.18 | 00:00:00 | 2015-10-16 | 609,700 | 6.12 | 6.19 | 6.08 | 6.16 | 00:00:00 | 2015-10-19 | 319,200 | 6.17 | 6.20 | 6.10 | 6.14 | 00:00:00 | 2015-10-20 | 166,700 | 6.10 | 6.18 | 6.09 | 6.15 | 00:00:00 | 2015-10-21 | 235,100 | 6.19 | 6.19 | 6.08 | 6.13 | 00:00:00 | 2015-10-22 | 291,000 | 6.08 | 6.15 | 6.02 | 6.15 | 00:00:00 | 2015-10-23 | 443,700 | 6.14 | 6.31 | 6.09 | 6.27 | 00:00:00 | 2015-10-26 | 226,700 | 6.26 | 6.26 | 6.16 | 6.20 | 00:00:00 | 2015-10-29 | 532,100 | 6.30 | 6.39 | 6.26 | 6.36 | 00:00:00 | 2015-10-30 | 1,058,100 | 6.39 | 6.61 | 6.38 | 6.61 | 00:00:00 | 2015-11-03 | 513,400 | 6.57 | 6.65 | 6.50 | 6.58 | 00:00:00 | 2015-11-04 | 590,400 | 6.57 | 6.66 | 6.54 | 6.58 | 00:00:00 | 2015-11-05 | 343,200 | 6.51 | 6.64 | 6.51 | 6.58 | 00:00:00 | 2015-11-06 | 369,200 | 6.63 | 6.65 | 6.55 | 6.60 | 00:00:00 | 2015-11-09 | 558,600 | 6.50 | 6.55 | 6.30 | 6.30 | 00:00:00 | 2015-11-10 | 647,300 | 6.25 | 6.31 | 6.11 | 6.26 | 00:00:00 | 2015-11-11 | 444,200 | 6.29 | 6.35 | 6.24 | 6.28 | 00:00:00 | 2015-11-12 | 305,000 | 6.24 | 6.29 | 6.15 | 6.16 | 00:00:00 | 2015-11-13 | 329,100 | 6.11 | 6.20 | 6.11 | 6.16 | 00:00:00 | 2015-11-16 | 226,900 | 6.10 | 6.19 | 6.07 | 6.12 | 00:00:00 | 2015-11-17 | 304,200 | 6.15 | 6.25 | 6.14 | 6.22 | 00:00:00 | 2015-11-18 | 385,800 | 6.22 | 6.28 | 6.16 | 6.27 | 00:00:00 | 2015-11-19 | 375,200 | 6.28 | 6.41 | 6.28 | 6.38 | 00:00:00 | 2015-11-20 | 283,200 | 6.35 | 6.42 | 6.32 | 6.37 | 00:00:00 | 2015-11-24 | 413,500 | 6.33 | 6.33 | 6.23 | 6.30 | 00:00:00 | 2015-11-25 | 275,900 | 6.35 | 6.38 | 6.29 | 6.38 | 00:00:00 | 2015-11-26 | 460,900 | 6.37 | 6.54 | 6.37 | 6.50 | 00:00:00 | 2015-11-27 | 701,100 | 6.57 | 6.66 | 6.49 | 6.63 | 00:00:00 | 2015-11-30 | 446,700 | 6.66 | 6.67 | 6.54 | 6.55 | 00:00:00 | 2015-12-01 | 748,300 | 6.58 | 6.67 | 6.51 | 6.67 | 00:00:00 | 2015-12-02 | 428,800 | 6.64 | 6.73 | 6.64 | 6.71 | 00:00:00 | 2015-12-03 | 347,900 | 6.70 | 6.75 | 6.55 | 6.55 | 00:00:00 | 2015-12-04 | 249,800 | 6.60 | 6.69 | 6.53 | 6.67 | 00:00:00 | 2015-12-07 | 115,500 | 6.70 | 6.72 | 6.61 | 6.65 | 00:00:00 | 2015-12-08 | 562,600 | 6.71 | 6.71 | 6.56 | 6.64 | 00:00:00 | 2015-12-09 | 377,900 | 6.69 | 6.69 | 6.57 | 6.62 | 00:00:00 | 2015-12-10 | 323,500 | 6.67 | 6.67 | 6.55 | 6.55 | 00:00:00 | 2015-12-11 | 305,200 | 6.54 | 6.55 | 6.45 | 6.51 | 00:00:00 | 2015-12-14 | 254,700 | 6.51 | 6.55 | 6.43 | 6.44 | 00:00:00 | 2015-12-15 | 347,400 | 6.43 | 6.60 | 6.43 | 6.59 | 00:00:00 | 2015-12-16 | 723,400 | 6.60 | 6.80 | 6.60 | 6.75 | 00:00:00 | 2015-12-21 | 439,700 | 6.89 | 7.05 | 6.89 | 6.98 | 00:00:00 | 2015-12-22 | 429,400 | 6.96 | 7.01 | 6.83 | 6.90 | 00:00:00 | 2015-12-23 | 384,200 | 6.95 | 7.09 | 6.95 | 7.06 | 00:00:00 | 2015-12-24 | 89,300 | 7.04 | 7.08 | 7.00 | 7.08 | 00:00:00 | 2015-12-25 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | 2015-12-29 | 268,600 | 7.05 | 7.14 | 7.05 | 7.10 | 00:00:00 | 2015-12-30 | 359,800 | 7.10 | 7.17 | 7.07 | 7.14 | 00:00:00 | 2015-12-31 | 315,700 | 7.11 | 7.26 | 7.11 | 7.25 | 00:00:00 | 2016-01-01 | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | 2016-01-04 | 628,700 | 7.13 | 7.27 | 7.12 | 7.27 | 00:00:00 | 2016-01-07 | 684,200 | 7.13 | 7.24 | 7.08 | 7.23 | 00:00:00 | 2016-01-08 | 447,000 | 7.23 | 7.30 | 7.17 | 7.19 | 00:00:00 | 2016-01-11 | 358,900 | 7.15 | 7.19 | 7.01 | 7.02 | 00:00:00 | 2016-01-12 | 537,500 | 7.14 | 7.26 | 7.02 | 7.20 | 00:00:00 | 2016-01-13 | 466,200 | 7.21 | 7.38 | 7.21 | 7.28 | 00:00:00 | 2016-01-14 | 387,000 | 7.22 | 7.23 | 7.07 | 7.08 | 00:00:00 | 2016-01-15 | 463,200 | 7.11 | 7.14 | 6.88 | 6.93 | 00:00:00 | 2016-01-18 | 517,700 | 6.88 | 6.98 | 6.68 | 6.68 | 00:00:00 | 2016-01-19 | 561,200 | 6.71 | 6.83 | 6.70 | 6.71 | 00:00:00 | 2016-01-20 | 725,000 | 6.69 | 6.69 | 6.44 | 6.48 | 00:00:00 | 2016-01-21 | 522,600 | 6.49 | 6.60 | 6.41 | 6.56 | 00:00:00 | 2016-01-22 | 498,700 | 6.62 | 6.86 | 6.62 | 6.84 | 00:00:00 | 2016-01-25 | 463,600 | 6.85 | 6.92 | 6.74 | 6.87 | 00:00:00 | 2016-01-28 | 626,000 | 7.19 | 7.24 | 7.02 | 7.05 | 00:00:00 | 2016-01-29 | 399,000 | 7.08 | 7.18 | 7.04 | 7.16 | 00:00:00 | 2016-02-01 | 298,000 | 7.15 | 7.27 | 7.13 | 7.17 | 00:00:00 | 2016-02-02 | 304,000 | 7.11 | 7.15 | 7.00 | 7.06 | 00:00:00 | 2016-02-03 | 444,600 | 7.00 | 7.05 | 6.93 | 6.99 | 00:00:00 | 2016-02-09 | 520,100 | 6.60 | 6.72 | 6.50 | 6.58 | 00:00:00 | 2016-02-10 | 258,500 | 6.57 | 6.71 | 6.54 | 6.60 | 00:00:00 | 2016-02-11 | 705,000 | 6.54 | 6.54 | 6.25 | 6.27 | 00:00:00 | 2016-02-12 | 719,100 | 6.27 | 6.34 | 6.17 | 6.32 | 00:00:00 | 2016-02-15 | 600,700 | 6.42 | 6.46 | 6.36 | 6.42 | 00:00:00 | 2016-02-16 | 188,600 | 6.41 | 6.45 | 6.33 | 6.38 | 00:00:00 | 2016-02-23 | 494,800 | 6.47 | 6.50 | 6.39 | 6.43 | 00:00:00 | 2016-02-24 | 700,000 | 6.41 | 6.49 | 6.17 | 6.28 | 00:00:00 | 2016-02-25 | 477,800 | 6.40 | 6.44 | 6.36 | 6.39 | 00:00:00 | 2016-02-26 | 249,300 | 6.45 | 6.55 | 6.45 | 6.47 | 00:00:00 | 2016-02-29 | 575,500 | 6.40 | 6.62 | 6.35 | 6.62 | 00:00:00 | 2016-03-01 | 396,400 | 6.62 | 6.66 | 6.57 | 6.64 | 00:00:00 | 2016-03-02 | 284,600 | 6.64 | 6.68 | 6.52 | 6.55 | 00:00:00 | 2016-03-03 | 443,300 | 6.61 | 6.61 | 6.54 | 6.54 | 00:00:00 | 2016-03-04 | 232,000 | 6.54 | 6.63 | 6.54 | 6.54 | 00:00:00 | 2016-03-07 | 357,800 | 6.50 | 6.54 | 6.42 | 6.47 | 00:00:00 | 2016-03-08 | 239,900 | 6.42 | 6.45 | 6.38 | 6.38 | 00:00:00 | 2016-03-09 | 223,400 | 6.38 | 6.44 | 6.38 | 6.40 | 00:00:00 | 2016-03-10 | 429,300 | 6.43 | 6.55 | 6.39 | 6.45 | 00:00:00 | 2016-03-11 | 293,500 | 6.50 | 6.57 | 6.47 | 6.49 | 00:00:00 | 2016-03-14 | 210,800 | 6.50 | 6.59 | 6.50 | 6.55 | 00:00:00 | 2016-03-15 | 520,000 | 6.46 | 6.51 | 6.38 | 6.40 | 00:00:00 | 2016-03-16 | 374,800 | 6.39 | 6.44 | 6.38 | 6.40 | 00:00:00 | 2016-03-17 | 430,400 | 6.40 | 6.49 | 6.37 | 6.49 | 00:00:00 | 2016-03-18 | 1,487,600 | 6.49 | 6.69 | 6.48 | 6.60 | 00:00:00 | 2016-03-21 | 353,500 | 6.59 | 6.76 | 6.57 | 6.74 | 00:00:00 | 2016-03-24 | 225,800 | 6.83 | 6.86 | 6.72 | 6.73 | 00:00:00 | 2016-03-25 | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 00:00:00 | 2016-03-28 | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 00:00:00 | 2016-03-29 | 212,500 | 6.79 | 6.79 | 6.65 | 6.69 | 00:00:00 | 2016-03-30 | 320,600 | 6.69 | 6.80 | 6.69 | 6.78 | 00:00:00 | 2016-03-31 | 315,500 | 6.71 | 6.74 | 6.69 | 6.71 | 00:00:00 | 2016-04-01 | 230,900 | 6.68 | 6.68 | 6.58 | 6.62 | 00:00:00 | 2016-04-04 | 208,400 | 6.62 | 6.64 | 6.58 | 6.59 | 00:00:00 | 2016-04-05 | 222,900 | 6.57 | 6.60 | 6.44 | 6.44 | 00:00:00 | 2016-04-06 | 300,900 | 6.49 | 6.49 | 6.34 | 6.44 | 00:00:00 | 2016-04-07 | 224,700 | 6.41 | 6.43 | 6.36 | 6.38 | 00:00:00 | 2016-04-08 | 167,600 | 6.38 | 6.49 | 6.37 | 6.45 | 00:00:00 | 2016-04-11 | 176,900 | 6.48 | 6.51 | 6.39 | 6.42 | 00:00:00 | 2016-04-12 | 338,300 | 6.39 | 6.50 | 6.33 | 6.49 | 00:00:00 | 2016-04-13 | 136,100 | 6.51 | 6.54 | 6.48 | 6.53 | 00:00:00 | 2016-04-18 | 245,000 | 6.52 | 6.59 | 6.48 | 6.57 | 00:00:00 | 2016-04-19 | 352,900 | 6.57 | 6.69 | 6.57 | 6.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|