|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-09 | 122,947 | 6.96 | 6.99 | 6.96 | 6.97 | 00:00:00 | | 2017-06-12 | 224,043 | 6.95 | 6.98 | 6.93 | 6.96 | 00:00:00 | | 2017-06-13 | 111,303 | 6.96 | 6.99 | 6.96 | 6.97 | 00:00:00 | | 2017-06-14 | 461,113 | 6.97 | 7.02 | 6.97 | 6.98 | 00:00:00 | | 2017-06-15 | 619,630 | 6.95 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2017-06-16 | 1,049,913 | 6.95 | 7.03 | 6.95 | 7.03 | 00:00:00 | | 2017-06-19 | 258,510 | 7.00 | 7.03 | 7.00 | 7.03 | 00:00:00 | | 2017-06-20 | 219,337 | 6.99 | 7.05 | 6.99 | 7.01 | 00:00:00 | | 2017-06-21 | 105,325 | 6.99 | 7.03 | 6.97 | 7.00 | 00:00:00 | | 2017-06-22 | 183,811 | 7.01 | 7.03 | 6.99 | 7.01 | 00:00:00 | | 2017-06-23 | 249,255 | 7.00 | 7.00 | 6.96 | 6.96 | 00:00:00 | | 2017-06-26 | 178,427 | 6.97 | 7.02 | 6.95 | 7.00 | 00:00:00 | | 2017-06-27 | 189,701 | 6.98 | 7.00 | 6.97 | 6.97 | 00:00:00 | | 2017-06-28 | 334,254 | 6.95 | 6.99 | 6.95 | 6.96 | 00:00:00 | | 2017-06-29 | 420,678 | 6.96 | 6.98 | 6.91 | 6.96 | 00:00:00 | | 2017-06-30 | 510,637 | 6.95 | 6.98 | 6.92 | 6.96 | 00:00:00 | | 2017-07-03 | 662,733 | 6.97 | 7.03 | 6.96 | 7.01 | 00:00:00 | | 2017-07-04 | 222,825 | 7.01 | 7.02 | 6.97 | 7.00 | 00:00:00 | | 2017-07-05 | 183,203 | 6.99 | 7.04 | 6.98 | 7.03 | 00:00:00 | | 2017-07-06 | 1,006,247 | 6.97 | 7.02 | 6.86 | 6.89 | 00:00:00 | | 2017-07-07 | 369,530 | 6.85 | 6.88 | 6.85 | 6.86 | 00:00:00 | | 2017-07-10 | 369,430 | 6.80 | 6.85 | 6.80 | 6.85 | 00:00:00 | | 2017-07-11 | 283,249 | 6.82 | 6.88 | 6.82 | 6.85 | 00:00:00 | | 2017-07-12 | 259,810 | 6.85 | 6.90 | 6.83 | 6.89 | 00:00:00 | | 2017-07-13 | 448,950 | 6.84 | 6.90 | 6.84 | 6.87 | 00:00:00 | | 2017-07-14 | 686,580 | 6.83 | 6.94 | 6.83 | 6.93 | 00:00:00 | | 2017-07-17 | 354,513 | 6.90 | 6.94 | 6.85 | 6.89 | 00:00:00 | | 2017-07-18 | 315,638 | 6.86 | 6.89 | 6.85 | 6.86 | 00:00:00 | | 2017-07-19 | 322,069 | 6.85 | 6.87 | 6.85 | 6.87 | 00:00:00 | | 2017-07-20 | 478,678 | 6.85 | 6.90 | 6.84 | 6.90 | 00:00:00 | | 2017-07-21 | 318,338 | 6.85 | 6.90 | 6.85 | 6.90 | 00:00:00 | | 2017-07-24 | 824,774 | 6.86 | 6.95 | 6.86 | 6.93 | 00:00:00 | | 2017-07-25 | 1,112,229 | 6.90 | 6.96 | 6.90 | 6.96 | 00:00:00 | | 2017-07-26 | 1,826,884 | 6.74 | 6.85 | 6.74 | 6.78 | 00:00:00 | | 2017-07-27 | 991,019 | 6.79 | 6.80 | 6.75 | 6.79 | 00:00:00 | | 2017-07-28 | 469,621 | 6.74 | 6.77 | 6.74 | 6.76 | 00:00:00 | | 2017-07-31 | 632,888 | 6.74 | 6.76 | 6.74 | 6.75 | 00:00:00 | | 2017-08-01 | 1,253,068 | 6.73 | 6.78 | 6.63 | 6.77 | 00:00:00 | | 2017-08-02 | 624,146 | 6.75 | 6.78 | 6.75 | 6.77 | 00:00:00 | | 2017-08-03 | 715,665 | 6.75 | 6.77 | 6.75 | 6.77 | 00:00:00 | | 2017-08-04 | 194,764 | 6.75 | 6.80 | 6.75 | 6.80 | 00:00:00 | | 2017-08-07 | 372,198 | 6.75 | 6.84 | 6.75 | 6.82 | 00:00:00 | | 2017-08-08 | 409,084 | 6.80 | 6.81 | 6.75 | 6.79 | 00:00:00 | | 2017-08-09 | 718,576 | 6.78 | 6.81 | 6.73 | 6.81 | 00:00:00 | | 2017-08-10 | 172,797 | 6.78 | 6.83 | 6.78 | 6.82 | 00:00:00 | | 2017-08-11 | 198,498 | 6.80 | 6.82 | 6.76 | 6.81 | 00:00:00 | | 2017-08-14 | 192,375 | 6.79 | 6.90 | 6.79 | 6.86 | 00:00:00 | | 2017-08-15 | 115,846 | 6.85 | 6.87 | 6.80 | 6.83 | 00:00:00 | | 2017-08-16 | 129,141 | 6.81 | 6.87 | 6.81 | 6.86 | 00:00:00 | | 2017-08-17 | 154,968 | 6.87 | 6.88 | 6.84 | 6.85 | 00:00:00 | | 2017-08-18 | 151,549 | 6.84 | 6.88 | 6.84 | 6.86 | 00:00:00 | | 2017-08-21 | 159,298 | 6.85 | 6.86 | 6.84 | 6.85 | 00:00:00 | | 2017-08-22 | 70,222 | 6.85 | 6.88 | 6.84 | 6.87 | 00:00:00 | | 2017-08-23 | 197,806 | 6.87 | 6.88 | 6.80 | 6.82 | 00:00:00 | | 2017-08-24 | 178,733 | 6.82 | 6.90 | 6.82 | 6.85 | 00:00:00 | | 2017-08-25 | 206,549 | 6.85 | 6.87 | 6.82 | 6.82 | 00:00:00 | | 2017-08-28 | 289,475 | 6.85 | 6.86 | 6.85 | 6.85 | 00:00:00 | | 2017-08-29 | 225,622 | 6.82 | 6.85 | 6.82 | 6.85 | 00:00:00 | | 2017-08-30 | 117,862 | 6.83 | 6.86 | 6.83 | 6.85 | 00:00:00 | | 2017-08-31 | 117,542 | 6.85 | 6.89 | 6.85 | 6.87 | 00:00:00 | | 2017-09-01 | 147,300 | 6.85 | 6.95 | 6.85 | 6.91 | 00:00:00 | | 2017-09-04 | 92,131 | 6.87 | 6.93 | 6.87 | 6.90 | 00:00:00 | | 2017-09-05 | 70,998 | 6.86 | 6.92 | 6.86 | 6.90 | 00:00:00 | | 2017-09-06 | 50,431 | 6.88 | 6.92 | 6.88 | 6.90 | 00:00:00 | | 2017-09-07 | 62,200 | 6.90 | 6.95 | 6.90 | 6.93 | 00:00:00 | | 2017-09-08 | 89,304 | 6.92 | 6.95 | 6.91 | 6.95 | 00:00:00 | | 2017-09-11 | 100,631 | 6.95 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2017-09-12 | 145,937 | 6.91 | 7.05 | 6.91 | 7.02 | 00:00:00 | | 2017-09-13 | 184,262 | 7.00 | 7.10 | 7.00 | 7.08 | 00:00:00 | | 2017-09-14 | 90,953 | 7.06 | 7.06 | 7.01 | 7.06 | 00:00:00 | | 2017-09-15 | 357,200 | 7.01 | 7.09 | 7.01 | 7.03 | 00:00:00 | | 2017-09-18 | 148,955 | 7.03 | 7.13 | 7.03 | 7.09 | 00:00:00 | | 2017-09-19 | 84,275 | 7.08 | 7.12 | 7.07 | 7.12 | 00:00:00 | | 2017-09-20 | 273,025 | 7.17 | 7.24 | 7.17 | 7.20 | 00:00:00 | | 2017-09-21 | 88,591 | 7.20 | 7.20 | 7.16 | 7.20 | 00:00:00 | | 2017-09-22 | 228,791 | 7.19 | 7.20 | 7.16 | 7.20 | 00:00:00 | | 2017-09-25 | 49,906 | 7.17 | 7.20 | 7.16 | 7.19 | 00:00:00 | | 2017-09-26 | 174,228 | 7.15 | 7.20 | 7.10 | 7.20 | 00:00:00 | | 2017-09-27 | 74,105 | 7.20 | 7.20 | 7.16 | 7.18 | 00:00:00 | | 2017-09-28 | 177,985 | 7.20 | 7.20 | 7.12 | 7.16 | 00:00:00 | | 2017-09-29 | 289,681 | 7.14 | 7.20 | 7.14 | 7.20 | 00:00:00 | | 2017-10-02 | 59,116 | 7.10 | 7.20 | 7.10 | 7.17 | 00:00:00 | | 2017-10-03 | 100,226 | 7.11 | 7.15 | 7.10 | 7.12 | 00:00:00 | | 2017-10-04 | 63,278 | 7.15 | 7.15 | 7.06 | 7.08 | 00:00:00 | | 2017-10-05 | 69,395 | 7.15 | 7.16 | 7.05 | 7.16 | 00:00:00 | | 2017-10-06 | 132,039 | 7.15 | 7.17 | 7.08 | 7.09 | 00:00:00 | | 2017-10-09 | 62,490 | 7.05 | 7.12 | 7.05 | 7.11 | 00:00:00 | | 2017-10-10 | 58,258 | 7.10 | 7.13 | 7.10 | 7.11 | 00:00:00 | | 2017-10-11 | 44,895 | 7.10 | 7.18 | 7.10 | 7.13 | 00:00:00 | | 2017-10-12 | 105,522 | 7.11 | 7.15 | 7.09 | 7.12 | 00:00:00 | | 2017-10-13 | 256,610 | 7.10 | 7.14 | 7.06 | 7.06 | 00:00:00 | | 2017-10-16 | 143,697 | 7.04 | 7.05 | 6.99 | 7.03 | 00:00:00 | | 2017-10-17 | 167,470 | 7.00 | 7.07 | 7.00 | 7.07 | 00:00:00 | | 2017-10-18 | 222,921 | 7.04 | 7.06 | 6.99 | 7.03 | 00:00:00 | | 2017-10-19 | 267,158 | 7.03 | 7.08 | 6.99 | 7.08 | 00:00:00 | | 2017-10-20 | 460,589 | 7.02 | 7.15 | 7.00 | 7.00 | 00:00:00 | | 2017-10-23 | 61,810 | 7.00 | 7.11 | 7.00 | 7.06 | 00:00:00 | | 2017-10-24 | 91,368 | 7.04 | 7.09 | 7.04 | 7.06 | 00:00:00 | | 2017-10-25 | 77,675 | 7.10 | 7.10 | 6.99 | 6.99 | 00:00:00 | | 2017-10-26 | 78,046 | 7.00 | 7.07 | 7.00 | 7.04 | 00:00:00 | | 2017-10-27 | 141,408 | 7.06 | 7.14 | 7.06 | 7.09 | 00:00:00 | | 2017-10-30 | 39,752 | 7.05 | 7.15 | 7.05 | 7.11 | 00:00:00 | | 2017-10-31 | 210,231 | 7.12 | 7.15 | 6.99 | 7.10 | 00:00:00 | | 2017-11-01 | 218,003 | 7.14 | 7.35 | 7.10 | 7.19 | 00:00:00 | | 2017-11-02 | 228,957 | 7.20 | 7.29 | 7.16 | 7.16 | 00:00:00 | | 2017-11-03 | 330,354 | 7.16 | 7.16 | 6.78 | 6.90 | 00:00:00 | | 2017-11-06 | 150,322 | 7.04 | 7.04 | 6.93 | 6.98 | 00:00:00 | | 2017-11-07 | 117,597 | 6.95 | 7.04 | 6.95 | 7.00 | 00:00:00 | | 2017-11-08 | 79,522 | 7.00 | 7.07 | 6.98 | 7.05 | 00:00:00 | | 2017-11-09 | 147,838 | 7.03 | 7.09 | 6.99 | 6.99 | 00:00:00 | | 2017-11-10 | 77,640 | 6.98 | 7.05 | 6.98 | 6.99 | 00:00:00 | | 2017-11-13 | 107,493 | 6.99 | 7.02 | 6.91 | 6.95 | 00:00:00 | | 2017-11-14 | 40,301 | 6.93 | 7.00 | 6.93 | 6.94 | 00:00:00 | | 2017-11-15 | 200,782 | 6.91 | 6.97 | 6.87 | 6.94 | 00:00:00 | | 2017-11-16 | 76,817 | 6.87 | 7.02 | 6.87 | 6.93 | 00:00:00 | | 2017-11-17 | 96,961 | 6.91 | 6.91 | 6.87 | 6.90 | 00:00:00 | | 2017-11-20 | 52,283 | 6.89 | 6.92 | 6.87 | 6.88 | 00:00:00 | | 2017-11-21 | 127,600 | 6.88 | 6.92 | 6.87 | 6.88 | 00:00:00 | | 2017-11-22 | 171,093 | 6.88 | 7.00 | 6.87 | 6.87 | 00:00:00 | | 2017-11-23 | 62,465 | 6.87 | 6.95 | 6.87 | 6.93 | 00:00:00 | | 2017-11-24 | 49,051 | 6.93 | 6.95 | 6.89 | 6.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
