|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-03 | 565,300 | 4.84 | 4.90 | 4.77 | 4.80 | 00:00:00 | | 2008-12-04 | 614,800 | 4.84 | 4.89 | 4.75 | 4.83 | 00:00:00 | | 2008-12-05 | 744,600 | 4.76 | 4.82 | 4.58 | 4.58 | 00:00:00 | | 2008-12-08 | 1,070,300 | 4.73 | 4.79 | 4.65 | 4.70 | 00:00:00 | | 2008-12-09 | 847,600 | 4.73 | 4.75 | 4.58 | 4.58 | 00:00:00 | | 2008-12-10 | 1,154,200 | 4.62 | 4.66 | 4.52 | 4.59 | 00:00:00 | | 2008-12-11 | 2,159,800 | 4.62 | 4.71 | 4.53 | 4.71 | 00:00:00 | | 2008-12-12 | 1,201,000 | 4.55 | 4.65 | 4.46 | 4.50 | 00:00:00 | | 2008-12-15 | 1,818,200 | 4.55 | 4.69 | 4.41 | 4.66 | 00:00:00 | | 2008-12-16 | 2,219,300 | 4.65 | 4.84 | 4.64 | 4.84 | 00:00:00 | | 2008-12-17 | 1,098,000 | 4.89 | 4.95 | 4.83 | 4.95 | 00:00:00 | | 2008-12-18 | 1,865,800 | 4.96 | 5.23 | 4.96 | 5.23 | 00:00:00 | | 2008-12-19 | 1,711,100 | 5.15 | 5.24 | 5.00 | 5.22 | 00:00:00 | | 2008-12-22 | 809,300 | 5.22 | 5.24 | 5.10 | 5.11 | 00:00:00 | | 2008-12-23 | 645,300 | 5.12 | 5.22 | 4.99 | 4.99 | 00:00:00 | | 2008-12-24 | 211,500 | 5.01 | 5.05 | 4.87 | 4.91 | 00:00:00 | | 2008-12-29 | 606,000 | 4.91 | 5.10 | 4.91 | 5.10 | 00:00:00 | | 2008-12-30 | 586,000 | 5.13 | 5.18 | 5.03 | 5.03 | 00:00:00 | | 2008-12-31 | 754,400 | 5.03 | 5.07 | 4.98 | 5.00 | 00:00:00 | | 2009-01-02 | 303,500 | 5.06 | 5.12 | 5.03 | 5.12 | 00:00:00 | | 2009-01-05 | 1,199,300 | 5.14 | 5.42 | 5.14 | 5.42 | 00:00:00 | | 2009-01-06 | 2,123,700 | 5.43 | 5.84 | 5.42 | 5.84 | 00:00:00 | | 2009-01-07 | 1,735,900 | 5.84 | 5.97 | 5.62 | 5.97 | 00:00:00 | | 2009-01-08 | 2,377,500 | 5.84 | 5.97 | 5.68 | 5.81 | 00:00:00 | | 2009-01-09 | 1,357,900 | 5.90 | 5.90 | 5.50 | 5.57 | 00:00:00 | | 2009-01-12 | 862,200 | 5.55 | 5.58 | 5.44 | 5.47 | 00:00:00 | | 2009-01-13 | 1,581,100 | 5.52 | 5.52 | 5.19 | 5.30 | 00:00:00 | | 2009-01-14 | 1,286,100 | 5.35 | 5.49 | 5.28 | 5.32 | 00:00:00 | | 2009-01-15 | 1,106,300 | 5.43 | 5.45 | 5.22 | 5.40 | 00:00:00 | | 2009-01-16 | 1,827,300 | 5.46 | 5.80 | 5.46 | 5.75 | 00:00:00 | | 2009-01-19 | 1,066,600 | 5.82 | 5.90 | 5.51 | 5.53 | 00:00:00 | | 2009-01-20 | 1,373,100 | 5.50 | 5.64 | 5.28 | 5.38 | 00:00:00 | | 2009-01-21 | 2,330,900 | 5.35 | 5.35 | 5.11 | 5.20 | 00:00:00 | | 2009-01-22 | 1,679,200 | 5.35 | 5.35 | 5.18 | 5.28 | 00:00:00 | | 2009-01-23 | 1,315,500 | 5.25 | 5.27 | 5.11 | 5.25 | 00:00:00 | | 2009-01-26 | 1,581,800 | 5.24 | 5.42 | 5.21 | 5.34 | 00:00:00 | | 2009-01-27 | 975,300 | 5.32 | 5.41 | 5.28 | 5.41 | 00:00:00 | | 2009-01-28 | 2,505,700 | 5.47 | 5.85 | 5.43 | 5.76 | 00:00:00 | | 2009-01-29 | 2,054,200 | 5.73 | 5.85 | 5.66 | 5.79 | 00:00:00 | | 2009-01-30 | 1,736,900 | 5.77 | 5.82 | 5.59 | 5.82 | 00:00:00 | | 2009-02-02 | 904,600 | 5.69 | 5.75 | 5.62 | 5.72 | 00:00:00 | | 2009-02-03 | 763,500 | 5.72 | 5.72 | 5.62 | 5.64 | 00:00:00 | | 2009-02-04 | 721,900 | 5.69 | 5.69 | 5.63 | 5.65 | 00:00:00 | | 2009-02-05 | 922,800 | 5.60 | 5.67 | 5.54 | 5.67 | 00:00:00 | | 2009-02-06 | 996,700 | 5.70 | 5.79 | 5.67 | 5.79 | 00:00:00 | | 2009-02-09 | 1,089,400 | 5.74 | 5.89 | 5.73 | 5.88 | 00:00:00 | | 2009-02-10 | 1,096,400 | 5.84 | 5.85 | 5.70 | 5.70 | 00:00:00 | | 2009-02-11 | 613,400 | 5.68 | 5.76 | 5.65 | 5.73 | 00:00:00 | | 2009-02-12 | 700,400 | 5.73 | 5.73 | 5.62 | 5.62 | 00:00:00 | | 2009-02-13 | 527,600 | 5.72 | 5.76 | 5.63 | 5.70 | 00:00:00 | | 2009-02-16 | 410,100 | 5.70 | 5.70 | 5.63 | 5.67 | 00:00:00 | | 2009-02-17 | 1,405,600 | 5.67 | 5.74 | 5.65 | 5.73 | 00:00:00 | | 2009-02-18 | 1,094,400 | 5.70 | 5.82 | 5.62 | 5.81 | 00:00:00 | | 2009-02-19 | 1,163,700 | 5.92 | 5.99 | 5.73 | 5.92 | 00:00:00 | | 2009-02-20 | 695,500 | 5.92 | 5.92 | 5.78 | 5.80 | 00:00:00 | | 2009-02-23 | 646,800 | 5.95 | 5.95 | 5.71 | 5.77 | 00:00:00 | | 2009-02-24 | 613,100 | 5.80 | 5.89 | 5.76 | 5.84 | 00:00:00 | | 2009-02-25 | 1,652,600 | 5.92 | 5.92 | 5.56 | 5.56 | 00:00:00 | | 2009-02-26 | 1,228,000 | 5.66 | 5.66 | 5.53 | 5.66 | 00:00:00 | | 2009-02-27 | 1,405,000 | 5.66 | 5.85 | 5.60 | 5.82 | 00:00:00 | | 2009-03-02 | 956,700 | 5.75 | 5.90 | 5.63 | 5.84 | 00:00:00 | | 2009-03-03 | 1,533,400 | 5.93 | 5.95 | 5.60 | 5.60 | 00:00:00 | | 2009-03-04 | 764,000 | 5.69 | 5.89 | 5.68 | 5.89 | 00:00:00 | | 2009-03-05 | 707,300 | 5.84 | 5.84 | 5.69 | 5.75 | 00:00:00 | | 2009-03-06 | 1,819,700 | 5.79 | 5.99 | 5.75 | 5.81 | 00:00:00 | | 2009-03-09 | 1,547,100 | 5.79 | 5.86 | 5.64 | 5.69 | 00:00:00 | | 2009-03-10 | 1,005,000 | 5.70 | 5.76 | 5.61 | 5.75 | 00:00:00 | | 2009-03-11 | 540,200 | 5.79 | 5.82 | 5.72 | 5.75 | 00:00:00 | | 2009-03-12 | 1,125,400 | 5.70 | 5.74 | 5.60 | 5.74 | 00:00:00 | | 2009-03-13 | 1,015,700 | 5.72 | 5.85 | 5.66 | 5.79 | 00:00:00 | | 2009-03-16 | 675,000 | 5.84 | 5.87 | 5.81 | 5.87 | 00:00:00 | | 2009-03-17 | 916,900 | 5.86 | 5.94 | 5.81 | 5.94 | 00:00:00 | | 2009-03-18 | 529,900 | 5.91 | 5.98 | 5.90 | 5.94 | 00:00:00 | | 2009-03-19 | 868,900 | 5.97 | 6.00 | 5.91 | 5.98 | 00:00:00 | | 2009-03-20 | 1,877,300 | 5.97 | 6.20 | 5.93 | 6.15 | 00:00:00 | | 2009-03-23 | 939,000 | 6.20 | 6.34 | 6.20 | 6.29 | 00:00:00 | | 2009-03-24 | 909,000 | 6.30 | 6.39 | 6.01 | 6.02 | 00:00:00 | | 2009-03-25 | 889,400 | 6.00 | 6.19 | 6.00 | 6.15 | 00:00:00 | | 2009-03-26 | 652,900 | 6.19 | 6.25 | 6.15 | 6.18 | 00:00:00 | | 2009-03-27 | 504,100 | 6.13 | 6.18 | 6.06 | 6.09 | 00:00:00 | | 2009-03-30 | 548,700 | 6.01 | 6.12 | 5.99 | 6.05 | 00:00:00 | | 2009-03-31 | 655,700 | 6.12 | 6.17 | 6.11 | 6.15 | 00:00:00 | | 2009-04-01 | 926,800 | 6.15 | 6.20 | 6.09 | 6.13 | 00:00:00 | | 2009-04-02 | 2,062,200 | 6.17 | 6.26 | 6.15 | 6.22 | 00:00:00 | | 2009-04-03 | 2,271,900 | 6.30 | 6.30 | 6.07 | 6.10 | 00:00:00 | | 2009-04-06 | 806,600 | 6.14 | 6.22 | 6.11 | 6.14 | 00:00:00 | | 2009-04-07 | 613,600 | 6.20 | 6.20 | 6.09 | 6.13 | 00:00:00 | | 2009-04-08 | 551,900 | 6.03 | 6.07 | 6.03 | 6.05 | 00:00:00 | | 2009-04-09 | 733,800 | 6.12 | 6.12 | 6.03 | 6.07 | 00:00:00 | | 2009-04-14 | 1,990,800 | 6.07 | 6.13 | 6.01 | 6.13 | 00:00:00 | | 2009-04-15 | 1,529,400 | 6.05 | 6.07 | 5.85 | 5.95 | 00:00:00 | | 2009-04-16 | 2,992,000 | 5.95 | 5.97 | 5.74 | 5.74 | 00:00:00 | | 2009-04-17 | 2,151,700 | 5.78 | 5.81 | 5.63 | 5.69 | 00:00:00 | | 2009-04-20 | 1,182,000 | 5.68 | 5.69 | 5.52 | 5.56 | 00:00:00 | | 2009-04-21 | 1,552,000 | 5.53 | 5.80 | 5.52 | 5.80 | 00:00:00 | | 2009-04-22 | 779,600 | 5.80 | 5.80 | 5.65 | 5.72 | 00:00:00 | | 2009-04-23 | 2,100,600 | 5.72 | 5.94 | 5.72 | 5.90 | 00:00:00 | | 2009-04-24 | 859,000 | 5.88 | 5.95 | 5.85 | 5.94 | 00:00:00 | | 2009-04-27 | 827,700 | 5.90 | 5.94 | 5.88 | 5.93 | 00:00:00 | | 2009-04-28 | 606,600 | 5.90 | 5.97 | 5.82 | 5.97 | 00:00:00 | | 2009-04-29 | 1,459,300 | 5.96 | 6.10 | 5.93 | 6.08 | 00:00:00 | | 2009-04-30 | 2,114,600 | 6.08 | 6.25 | 6.08 | 6.20 | 00:00:00 | | 2009-05-04 | 839,100 | 6.21 | 6.32 | 6.18 | 6.28 | 00:00:00 | | 2009-05-05 | 2,241,700 | 6.28 | 6.70 | 6.20 | 6.60 | 00:00:00 | | 2009-05-06 | 1,926,400 | 6.47 | 6.95 | 6.47 | 6.90 | 00:00:00 | | 2009-05-07 | 4,494,400 | 7.12 | 7.43 | 6.93 | 6.99 | 00:00:00 | | 2009-05-08 | 2,817,100 | 6.95 | 7.05 | 6.70 | 6.80 | 00:00:00 | | 2009-05-11 | 859,300 | 6.83 | 6.84 | 6.72 | 6.82 | 00:00:00 | | 2009-05-12 | 1,267,300 | 6.71 | 6.75 | 6.60 | 6.68 | 00:00:00 | | 2009-05-13 | 838,600 | 6.64 | 6.85 | 6.60 | 6.64 | 00:00:00 | | 2009-05-14 | 757,400 | 6.65 | 6.75 | 6.55 | 6.72 | 00:00:00 | | 2009-05-15 | 576,800 | 6.75 | 6.78 | 6.65 | 6.76 | 00:00:00 | | 2009-05-18 | 780,100 | 6.63 | 6.81 | 6.63 | 6.73 | 00:00:00 | | 2009-05-19 | 663,200 | 6.75 | 6.84 | 6.75 | 6.78 | 00:00:00 | | 2009-05-20 | 858,100 | 6.84 | 6.99 | 6.79 | 6.99 | 00:00:00 | | 2009-05-21 | 525,600 | 6.92 | 7.05 | 6.82 | 6.95 | 00:00:00 | | 2009-05-22 | 1,242,100 | 6.92 | 7.25 | 6.92 | 7.18 | 00:00:00 | | 2009-05-25 | 330,400 | 7.20 | 7.27 | 7.13 | 7.25 | 00:00:00 | | 2009-05-26 | 739,500 | 7.18 | 7.39 | 7.11 | 7.39 | 00:00:00 | | 2009-05-27 | 1,774,900 | 7.40 | 7.67 | 7.39 | 7.64 | 00:00:00 | | 2009-05-28 | 1,616,900 | 7.52 | 7.57 | 7.31 | 7.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
