|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-10 | 1,303,100 | 6.09 | 6.10 | 5.72 | 5.73 | 00:00:00 | | 2016-11-11 | 1,087,300 | 5.74 | 5.86 | 5.74 | 5.82 | 00:00:00 | | 2016-11-15 | 505,900 | 5.90 | 5.97 | 5.86 | 5.91 | 00:00:00 | | 2016-11-16 | 723,400 | 5.91 | 5.94 | 5.90 | 5.94 | 00:00:00 | | 2016-11-17 | 487,700 | 5.95 | 6.04 | 5.95 | 6.01 | 00:00:00 | | 2016-11-18 | 385,800 | 6.05 | 6.05 | 5.94 | 6.04 | 00:00:00 | | 2016-11-21 | 483,400 | 6.03 | 6.04 | 5.98 | 6.00 | 00:00:00 | | 2016-11-24 | 504,000 | 6.02 | 6.04 | 5.99 | 6.01 | 00:00:00 | | 2016-11-25 | 302,500 | 6.00 | 6.06 | 5.96 | 6.06 | 00:00:00 | | 2016-11-28 | 281,500 | 6.07 | 6.07 | 5.99 | 6.01 | 00:00:00 | | 2016-11-29 | 731,700 | 6.02 | 6.03 | 5.91 | 5.99 | 00:00:00 | | 2016-11-30 | 860,400 | 5.95 | 6.04 | 5.95 | 6.01 | 00:00:00 | | 2016-12-05 | 353,600 | 5.91 | 5.99 | 5.84 | 5.85 | 00:00:00 | | 2016-12-08 | 497,500 | 5.92 | 5.98 | 5.86 | 5.92 | 00:00:00 | | 2016-12-09 | 1,034,800 | 5.92 | 5.96 | 5.88 | 5.93 | 00:00:00 | | 2016-12-13 | 682,500 | 5.85 | 5.99 | 5.85 | 5.99 | 00:00:00 | | 2016-12-14 | 910,400 | 6.00 | 6.00 | 5.81 | 5.82 | 00:00:00 | | 2016-12-15 | 967,800 | 5.82 | 5.82 | 5.60 | 5.70 | 00:00:00 | | 2016-12-16 | 852,500 | 5.70 | 5.76 | 5.70 | 5.75 | 00:00:00 | | 2016-12-19 | 539,000 | 5.76 | 5.91 | 5.76 | 5.88 | 00:00:00 | | 2016-12-22 | 317,400 | 5.87 | 5.93 | 5.85 | 5.89 | 00:00:00 | | 2016-12-23 | 224,900 | 5.86 | 5.92 | 5.85 | 5.91 | 00:00:00 | | 2016-12-26 | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 00:00:00 | | 2016-12-27 | 369,600 | 5.86 | 5.94 | 5.86 | 5.93 | 00:00:00 | | 2016-12-28 | 373,200 | 5.90 | 5.95 | 5.88 | 5.89 | 00:00:00 | | 2016-12-29 | 316,100 | 5.87 | 5.95 | 5.85 | 5.94 | 00:00:00 | | 2016-12-30 | 583,900 | 5.94 | 6.04 | 5.93 | 6.04 | 00:00:00 | | 2017-01-02 | 138,600 | 6.02 | 6.06 | 6.00 | 6.05 | 00:00:00 | | 2017-01-03 | 881,000 | 6.11 | 6.12 | 6.01 | 6.02 | 00:00:00 | | 2017-01-04 | 642,600 | 6.03 | 6.05 | 6.00 | 6.05 | 00:00:00 | | 2017-01-05 | 564,000 | 6.03 | 6.07 | 5.98 | 6.00 | 00:00:00 | | 2017-01-06 | 689,400 | 5.99 | 5.99 | 5.89 | 5.93 | 00:00:00 | | 2017-01-09 | 374,600 | 5.91 | 6.00 | 5.90 | 5.96 | 00:00:00 | | 2017-01-12 | 870,500 | 5.73 | 5.82 | 5.70 | 5.76 | 00:00:00 | | 2017-01-13 | 455,500 | 5.80 | 5.82 | 5.77 | 5.81 | 00:00:00 | | 2017-01-16 | 536,200 | 5.78 | 5.80 | 5.73 | 5.75 | 00:00:00 | | 2017-01-17 | 454,700 | 5.80 | 5.83 | 5.76 | 5.80 | 00:00:00 | | 2017-01-18 | 447,100 | 5.79 | 5.89 | 5.79 | 5.84 | 00:00:00 | | 2017-01-24 | 1,128,200 | 5.74 | 5.96 | 5.68 | 5.96 | 00:00:00 | | 2017-01-25 | 1,466,400 | 5.96 | 6.16 | 5.87 | 6.10 | 00:00:00 | | 2017-01-30 | 777,100 | 6.03 | 6.08 | 5.99 | 6.00 | 00:00:00 | | 2017-01-31 | 485,700 | 5.99 | 6.01 | 5.89 | 5.94 | 00:00:00 | | 2017-02-01 | 605,800 | 5.94 | 5.98 | 5.90 | 5.93 | 00:00:00 | | 2017-02-02 | 310,700 | 5.94 | 5.97 | 5.87 | 5.95 | 00:00:00 | | 2017-02-03 | 508,000 | 5.94 | 6.08 | 5.89 | 6.05 | 00:00:00 | | 2017-02-06 | 336,000 | 6.06 | 6.08 | 6.00 | 6.00 | 00:00:00 | | 2017-02-07 | 553,600 | 6.02 | 6.05 | 5.99 | 6.05 | 00:00:00 | | 2017-02-08 | 1,460,600 | 6.00 | 6.15 | 5.91 | 6.14 | 00:00:00 | | 2017-02-09 | 575,700 | 6.15 | 6.16 | 6.07 | 6.11 | 00:00:00 | | 2017-02-10 | 543,400 | 6.09 | 6.15 | 6.08 | 6.12 | 00:00:00 | | 2017-02-13 | 530,100 | 6.13 | 6.19 | 6.12 | 6.15 | 00:00:00 | | 2017-02-14 | 1,002,700 | 6.16 | 6.29 | 6.14 | 6.21 | 00:00:00 | | 2017-02-15 | 726,400 | 6.24 | 6.31 | 6.24 | 6.28 | 00:00:00 | | 2017-02-16 | 300,000 | 6.30 | 6.30 | 6.21 | 6.25 | 00:00:00 | | 2017-02-17 | 352,300 | 6.29 | 6.29 | 6.21 | 6.22 | 00:00:00 | | 2017-02-20 | 266,800 | 6.21 | 6.33 | 6.21 | 6.31 | 00:00:00 | | 2017-02-23 | 524,800 | 6.27 | 6.28 | 6.20 | 6.24 | 00:00:00 | | 2017-02-24 | 483,900 | 6.26 | 6.26 | 6.19 | 6.21 | 00:00:00 | | 2017-02-27 | 404,500 | 6.20 | 6.24 | 6.13 | 6.20 | 00:00:00 | | 2017-02-28 | 1,117,400 | 6.18 | 6.21 | 6.08 | 6.21 | 00:00:00 | | 2017-03-01 | 484,700 | 6.23 | 6.34 | 6.20 | 6.34 | 00:00:00 | | 2017-03-02 | 783,000 | 6.35 | 6.38 | 6.31 | 6.36 | 00:00:00 | | 2017-03-03 | 418,300 | 6.33 | 6.37 | 6.27 | 6.34 | 00:00:00 | | 2017-03-06 | 399,100 | 6.30 | 6.33 | 6.26 | 6.29 | 00:00:00 | | 2017-03-07 | 382,600 | 6.27 | 6.31 | 6.21 | 6.22 | 00:00:00 | | 2017-03-13 | 261,500 | 6.10 | 6.14 | 6.08 | 6.10 | 00:00:00 | | 2017-03-20 | 591,200 | 6.09 | 6.16 | 6.06 | 6.11 | 00:00:00 | | 2017-03-21 | 467,300 | 6.10 | 6.18 | 6.10 | 6.12 | 00:00:00 | | 2017-03-22 | 342,100 | 6.12 | 6.19 | 6.11 | 6.12 | 00:00:00 | | 2017-03-23 | 525,500 | 6.12 | 6.20 | 6.08 | 6.19 | 00:00:00 | | 2017-03-24 | 507,100 | 6.19 | 6.23 | 6.18 | 6.20 | 00:00:00 | | 2017-03-27 | 504,200 | 6.23 | 6.28 | 6.19 | 6.27 | 00:00:00 | | 2017-03-28 | 6,605,500 | 6.80 | 6.97 | 6.80 | 6.90 | 00:00:00 | | 2017-03-29 | 2,031,500 | 6.89 | 6.92 | 6.85 | 6.90 | 00:00:00 | | 2017-03-30 | 1,124,000 | 6.87 | 6.95 | 6.87 | 6.91 | 00:00:00 | | 2017-03-31 | 724,600 | 6.90 | 6.94 | 6.90 | 6.93 | 00:00:00 | | 2017-04-03 | 708,900 | 6.91 | 6.97 | 6.91 | 6.92 | 00:00:00 | | 2017-04-04 | 547,400 | 6.91 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2017-04-05 | 845,400 | 6.93 | 6.99 | 6.93 | 6.99 | 00:00:00 | | 2017-04-06 | 388,200 | 6.92 | 6.99 | 6.92 | 6.99 | 00:00:00 | | 2017-04-07 | 412,600 | 6.93 | 6.99 | 6.93 | 6.99 | 00:00:00 | | 2017-04-17 | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 00:00:00 | | 2017-04-18 | 309,900 | 6.91 | 6.96 | 6.90 | 6.94 | 00:00:00 | | 2017-04-19 | 393,900 | 6.91 | 6.94 | 6.90 | 6.91 | 00:00:00 | | 2017-04-20 | 465,600 | 6.90 | 6.92 | 6.90 | 6.90 | 00:00:00 | | 2017-04-21 | 1,257,100 | 6.90 | 6.93 | 6.88 | 6.88 | 00:00:00 | | 2017-04-24 | 365,500 | 6.94 | 6.98 | 6.92 | 6.94 | 00:00:00 | | 2017-04-25 | 705,000 | 6.95 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2017-04-26 | 266,000 | 6.93 | 6.99 | 6.93 | 6.98 | 00:00:00 | | 2017-04-27 | 328,500 | 6.91 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2017-04-28 | 625,800 | 6.95 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2017-05-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2017-05-02 | 653,600 | 6.99 | 7.05 | 6.98 | 7.05 | 00:00:00 | | 2017-05-03 | 289,600 | 6.99 | 7.05 | 6.98 | 6.99 | 00:00:00 | | 2017-05-04 | 529,400 | 6.98 | 7.00 | 6.93 | 7.00 | 00:00:00 | | 2017-05-05 | 273,800 | 6.95 | 7.05 | 6.95 | 7.02 | 00:00:00 | | 2017-05-08 | 303,600 | 7.00 | 7.05 | 6.98 | 6.99 | 00:00:00 | | 2017-05-09 | 312,600 | 7.00 | 7.01 | 6.97 | 7.00 | 00:00:00 | | 2017-05-10 | 187,400 | 6.98 | 7.04 | 6.98 | 7.04 | 00:00:00 | | 2017-05-11 | 166,700 | 7.02 | 7.05 | 7.01 | 7.02 | 00:00:00 | | 2017-05-12 | 263,500 | 6.98 | 7.04 | 6.97 | 6.98 | 00:00:00 | | 2017-05-15 | 146,400 | 6.95 | 7.03 | 6.94 | 6.99 | 00:00:00 | | 2017-05-16 | 509,460 | 6.95 | 7.02 | 6.95 | 6.96 | 00:00:00 | | 2017-05-17 | 215,843 | 6.95 | 7.00 | 6.95 | 6.96 | 00:00:00 | | 2017-05-18 | 418,506 | 6.95 | 6.98 | 6.95 | 6.98 | 00:00:00 | | 2017-05-19 | 420,896 | 6.92 | 7.08 | 6.92 | 7.08 | 00:00:00 | | 2017-05-22 | 295,648 | 6.96 | 7.06 | 6.96 | 7.01 | 00:00:00 | | 2017-05-23 | 301,130 | 6.99 | 7.03 | 6.95 | 6.95 | 00:00:00 | | 2017-05-24 | 337,547 | 6.93 | 6.99 | 6.93 | 6.95 | 00:00:00 | | 2017-05-25 | 242,468 | 6.94 | 6.98 | 6.94 | 6.97 | 00:00:00 | | 2017-05-26 | 105,830 | 6.95 | 6.98 | 6.95 | 6.96 | 00:00:00 | | 2017-05-29 | 57,272 | 6.93 | 6.96 | 6.93 | 6.95 | 00:00:00 | | 2017-05-30 | 241,433 | 6.93 | 6.98 | 6.92 | 6.96 | 00:00:00 | | 2017-05-31 | 477,801 | 6.95 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2017-06-01 | 274,375 | 6.96 | 7.01 | 6.96 | 6.99 | 00:00:00 | | 2017-06-02 | 415,803 | 7.00 | 7.00 | 6.95 | 6.95 | 00:00:00 | | 2017-06-05 | 632,132 | 6.90 | 6.95 | 6.87 | 6.93 | 00:00:00 | | 2017-06-06 | 577,038 | 6.90 | 7.00 | 6.90 | 7.00 | 00:00:00 | | 2017-06-07 | 248,721 | 6.98 | 7.00 | 6.95 | 6.96 | 00:00:00 | | 2017-06-08 | 257,602 | 6.96 | 6.97 | 6.94 | 6.96 | 00:00:00 | | 2017-06-09 | 122,947 | 6.96 | 6.99 | 6.96 | 6.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
