|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-11-24 | 49,051 | 6.93 | 6.95 | 6.89 | 6.90 | 00:00:00 | | 2017-11-27 | 806,948 | 6.88 | 6.93 | 6.79 | 6.83 | 00:00:00 | | 2017-11-28 | 89,647 | 6.97 | 6.97 | 6.88 | 6.90 | 00:00:00 | | 2017-11-29 | 161,639 | 6.83 | 6.96 | 6.81 | 6.81 | 00:00:00 | | 2017-11-30 | 176,231 | 6.81 | 6.89 | 6.81 | 6.85 | 00:00:00 | | 2017-12-01 | 184,415 | 6.92 | 6.93 | 6.80 | 6.80 | 00:00:00 | | 2017-12-04 | 123,705 | 6.80 | 6.85 | 6.80 | 6.81 | 00:00:00 | | 2017-12-05 | 816,938 | 6.81 | 6.84 | 6.74 | 6.74 | 00:00:00 | | 2017-12-06 | 144,323 | 6.75 | 6.80 | 6.69 | 6.73 | 00:00:00 | | 2017-12-07 | 100,044 | 6.73 | 6.81 | 6.71 | 6.71 | 00:00:00 | | 2017-12-08 | 87,030 | 6.75 | 6.75 | 6.62 | 6.62 | 00:00:00 | | 2017-12-11 | 267,961 | 6.60 | 6.61 | 6.50 | 6.56 | 00:00:00 | | 2017-12-12 | 198,080 | 6.53 | 6.65 | 6.53 | 6.61 | 00:00:00 | | 2017-12-13 | 244,687 | 6.62 | 6.68 | 6.57 | 6.62 | 00:00:00 | | 2017-12-14 | 334,019 | 6.61 | 6.75 | 6.61 | 6.69 | 00:00:00 | | 2017-12-15 | 567,469 | 6.66 | 6.75 | 6.64 | 6.71 | 00:00:00 | | 2017-12-18 | 185,048 | 6.75 | 6.87 | 6.75 | 6.87 | 00:00:00 | | 2017-12-19 | 113,435 | 6.87 | 6.87 | 6.74 | 6.83 | 00:00:00 | | 2017-12-20 | 233,223 | 6.85 | 6.85 | 6.72 | 6.75 | 00:00:00 | | 2017-12-21 | 140,662 | 6.72 | 6.79 | 6.72 | 6.72 | 00:00:00 | | 2017-12-22 | 182,376 | 6.74 | 6.79 | 6.65 | 6.70 | 00:00:00 | | 2017-12-27 | 192,269 | 6.63 | 6.72 | 6.63 | 6.72 | 00:00:00 | | 2017-12-28 | 173,164 | 6.71 | 6.79 | 6.69 | 6.79 | 00:00:00 | | 2017-12-29 | 242,652 | 6.70 | 6.97 | 6.70 | 6.97 | 00:00:00 | | 2018-01-02 | 149,018 | 6.87 | 6.93 | 6.84 | 6.92 | 00:00:00 | | 2018-01-03 | 439,690 | 6.94 | 6.95 | 6.73 | 6.79 | 00:00:00 | | 2018-01-04 | 256,441 | 6.80 | 6.81 | 6.75 | 6.78 | 00:00:00 | | 2018-01-05 | 209,544 | 6.78 | 6.85 | 6.77 | 6.79 | 00:00:00 | | 2018-01-08 | 216,122 | 6.81 | 7.02 | 6.81 | 7.01 | 00:00:00 | | 2018-01-09 | 89,777 | 7.03 | 7.08 | 6.92 | 6.97 | 00:00:00 | | 2018-01-10 | 120,960 | 6.96 | 7.01 | 6.92 | 7.00 | 00:00:00 | | 2018-01-11 | 161,744 | 6.98 | 7.15 | 6.93 | 7.05 | 00:00:00 | | 2018-01-12 | 178,337 | 7.06 | 7.09 | 6.99 | 7.07 | 00:00:00 | | 2018-01-15 | 209,824 | 7.09 | 7.13 | 7.01 | 7.08 | 00:00:00 | | 2018-01-16 | 140,469 | 7.11 | 7.11 | 7.05 | 7.07 | 00:00:00 | | 2018-01-17 | 166,037 | 7.10 | 7.15 | 7.05 | 7.10 | 00:00:00 | | 2018-01-18 | 74,893 | 7.07 | 7.09 | 7.03 | 7.07 | 00:00:00 | | 2018-01-19 | 147,077 | 7.04 | 7.12 | 7.01 | 7.06 | 00:00:00 | | 2018-01-22 | 104,742 | 7.04 | 7.14 | 7.03 | 7.11 | 00:00:00 | | 2018-01-23 | 153,205 | 7.11 | 7.13 | 7.06 | 7.11 | 00:00:00 | | 2018-01-24 | 115,051 | 7.07 | 7.11 | 7.03 | 7.06 | 00:00:00 | | 2018-01-25 | 158,992 | 7.02 | 7.13 | 7.02 | 7.10 | 00:00:00 | | 2018-01-26 | 138,456 | 7.11 | 7.17 | 7.09 | 7.10 | 00:00:00 | | 2018-01-29 | 82,274 | 7.05 | 7.10 | 7.05 | 7.09 | 00:00:00 | | 2018-01-30 | 174,580 | 7.01 | 7.10 | 7.01 | 7.06 | 00:00:00 | | 2018-01-31 | 151,991 | 7.05 | 7.10 | 7.05 | 7.05 | 00:00:00 | | 2018-02-01 | 206,652 | 7.07 | 7.16 | 7.07 | 7.09 | 00:00:00 | | 2018-02-02 | 427,458 | 7.10 | 7.13 | 7.04 | 7.07 | 00:00:00 | | 2018-02-05 | 663,656 | 7.06 | 7.06 | 6.97 | 6.97 | 00:00:00 | | 2018-02-06 | 246,015 | 6.93 | 6.93 | 6.80 | 6.86 | 00:00:00 | | 2018-02-07 | 369,313 | 7.04 | 7.04 | 6.94 | 7.00 | 00:00:00 | | 2018-02-08 | 100,637 | 6.91 | 6.99 | 6.91 | 6.94 | 00:00:00 | | 2018-02-09 | 311,852 | 6.85 | 6.92 | 6.82 | 6.89 | 00:00:00 | | 2018-02-12 | 292,554 | 6.90 | 7.04 | 6.90 | 6.97 | 00:00:00 | | 2018-02-13 | 334,379 | 6.97 | 7.14 | 6.97 | 7.11 | 00:00:00 | | 2018-02-14 | 194,427 | 7.11 | 7.18 | 7.11 | 7.12 | 00:00:00 | | 2018-02-15 | 64,920 | 7.13 | 7.16 | 7.12 | 7.14 | 00:00:00 | | 2018-02-16 | 168,966 | 7.17 | 7.20 | 7.15 | 7.19 | 00:00:00 | | 2018-02-19 | 107,065 | 7.20 | 7.20 | 7.09 | 7.14 | 00:00:00 | | 2018-02-20 | 118,483 | 7.16 | 7.16 | 7.09 | 7.09 | 00:00:00 | | 2018-02-21 | 56,559 | 7.11 | 7.11 | 7.04 | 7.08 | 00:00:00 | | 2018-02-22 | 137,842 | 7.08 | 7.17 | 7.02 | 7.14 | 00:00:00 | | 2018-02-23 | 515,918 | 7.17 | 7.22 | 7.15 | 7.15 | 00:00:00 | | 2018-02-26 | 179,590 | 7.15 | 7.20 | 7.15 | 7.15 | 00:00:00 | | 2018-02-27 | 385,241 | 7.19 | 7.28 | 7.15 | 7.15 | 00:00:00 | | 2018-02-28 | 139,053 | 7.18 | 7.21 | 7.12 | 7.18 | 00:00:00 | | 2018-03-01 | 198,611 | 7.15 | 7.19 | 7.11 | 7.15 | 00:00:00 | | 2018-03-02 | 233,681 | 7.20 | 7.20 | 7.05 | 7.09 | 00:00:00 | | 2018-03-05 | 222,296 | 7.12 | 7.20 | 7.08 | 7.17 | 00:00:00 | | 2018-03-06 | 125,561 | 7.17 | 7.26 | 7.17 | 7.19 | 00:00:00 | | 2018-03-07 | 188,450 | 7.18 | 7.22 | 7.15 | 7.19 | 00:00:00 | | 2018-03-08 | 425,364 | 7.15 | 7.41 | 7.15 | 7.37 | 00:00:00 | | 2018-03-09 | 175,002 | 7.38 | 7.46 | 7.38 | 7.41 | 00:00:00 | | 2018-03-12 | 115,027 | 7.45 | 7.45 | 7.40 | 7.40 | 00:00:00 | | 2018-03-13 | 160,519 | 7.44 | 7.46 | 7.40 | 7.45 | 00:00:00 | | 2018-03-14 | 498,236 | 7.48 | 7.60 | 7.44 | 7.55 | 00:00:00 | | 2018-03-15 | 232,888 | 7.54 | 7.59 | 7.54 | 7.57 | 00:00:00 | | 2018-03-16 | 718,406 | 7.57 | 7.74 | 7.56 | 7.62 | 00:00:00 | | 2018-03-19 | 259,496 | 7.66 | 7.66 | 7.47 | 7.47 | 00:00:00 | | 2018-03-20 | 247,493 | 7.47 | 7.71 | 7.47 | 7.66 | 00:00:00 | | 2018-03-21 | 137,908 | 7.68 | 7.71 | 7.64 | 7.66 | 00:00:00 | | 2018-03-22 | 127,542 | 7.65 | 7.68 | 7.57 | 7.68 | 00:00:00 | | 2018-03-23 | 203,609 | 7.65 | 7.70 | 7.57 | 7.63 | 00:00:00 | | 2018-03-26 | 207,084 | 7.70 | 7.70 | 7.58 | 7.62 | 00:00:00 | | 2018-03-27 | 204,814 | 7.65 | 7.70 | 7.65 | 7.68 | 00:00:00 | | 2018-03-28 | 581,063 | 7.68 | 7.99 | 7.64 | 7.91 | 00:00:00 | | 2018-03-29 | 244,760 | 7.86 | 7.99 | 7.85 | 7.96 | 00:00:00 | | 2018-04-03 | 309,343 | 7.96 | 8.03 | 7.89 | 8.00 | 00:00:00 | | 2018-04-04 | 195,908 | 8.00 | 8.03 | 7.94 | 8.01 | 00:00:00 | | 2018-04-05 | 188,603 | 8.01 | 8.08 | 8.01 | 8.04 | 00:00:00 | | 2018-04-06 | 305,106 | 8.06 | 8.06 | 7.95 | 8.00 | 00:00:00 | | 2018-04-09 | 452,334 | 8.01 | 8.20 | 7.91 | 7.97 | 00:00:00 | | 2018-04-10 | 126,972 | 7.97 | 8.04 | 7.95 | 8.03 | 00:00:00 | | 2018-04-11 | 287,643 | 8.03 | 8.03 | 7.90 | 8.01 | 00:00:00 | | 2018-04-12 | 196,797 | 7.93 | 8.04 | 7.93 | 8.02 | 00:00:00 | | 2018-04-13 | 301,563 | 8.00 | 8.10 | 7.97 | 8.10 | 00:00:00 | | 2018-04-16 | 253,542 | 8.00 | 8.06 | 7.95 | 8.01 | 00:00:00 | | 2018-04-17 | 263,366 | 7.99 | 8.03 | 7.87 | 8.01 | 00:00:00 | | 2018-04-18 | 649,401 | 8.09 | 8.09 | 7.87 | 7.92 | 00:00:00 | | 2018-04-19 | 247,504 | 7.92 | 7.95 | 7.77 | 7.89 | 00:00:00 | | 2018-04-20 | 1,942,254 | 7.84 | 7.92 | 7.78 | 7.91 | 00:00:00 | | 2018-04-23 | 118,180 | 7.88 | 7.94 | 7.85 | 7.93 | 00:00:00 | | 2018-04-24 | 446,109 | 7.96 | 8.00 | 7.95 | 7.97 | 00:00:00 | | 2018-04-25 | 223,788 | 7.95 | 7.97 | 7.91 | 7.95 | 00:00:00 | | 2018-04-26 | 115,769 | 7.95 | 8.02 | 7.95 | 8.02 | 00:00:00 | | 2018-04-27 | 168,692 | 7.98 | 8.10 | 7.98 | 8.06 | 00:00:00 | | 2018-04-30 | 152,027 | 7.71 | 8.07 | 7.71 | 7.96 | 00:00:00 | | 2018-05-02 | 117,225 | 7.99 | 8.02 | 7.94 | 8.01 | 00:00:00 | | 2018-05-03 | 86,210 | 8.00 | 8.03 | 7.96 | 8.01 | 00:00:00 | | 2018-05-04 | 94,570 | 7.97 | 8.04 | 7.97 | 8.00 | 00:00:00 | | 2018-05-07 | 133,301 | 8.02 | 8.06 | 8.02 | 8.04 | 00:00:00 | | 2018-05-08 | 243,997 | 8.03 | 8.04 | 7.96 | 8.04 | 00:00:00 | | 2018-05-09 | 140,530 | 8.05 | 8.05 | 7.92 | 7.93 | 00:00:00 | | 2018-05-10 | 216,612 | 7.94 | 7.94 | 7.79 | 7.80 | 00:00:00 | | 2018-05-11 | 200,580 | 7.83 | 7.91 | 7.80 | 7.85 | 00:00:00 | | 2018-05-14 | 647,699 | 8.01 | 8.08 | 7.99 | 8.06 | 00:00:00 | | 2018-05-15 | 191,545 | 8.05 | 8.10 | 8.04 | 8.08 | 00:00:00 | | 2018-05-16 | 216,314 | 8.07 | 8.10 | 8.03 | 8.03 | 00:00:00 | | 2018-05-17 | 313,124 | 8.05 | 8.22 | 8.03 | 8.22 | 00:00:00 | | 2018-05-18 | 140,461 | 8.18 | 8.20 | 8.12 | 8.18 | 00:00:00 | | 2018-05-21 | 270,247 | 8.18 | 8.29 | 8.18 | 8.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
