|
 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 | | 2018-05-21 | 270,247 | 8.18 | 8.29 | 8.18 | 8.25 | 00:00:00 | | 2018-05-22 | 231,864 | 8.25 | 8.29 | 8.23 | 8.25 | 00:00:00 | | 2018-05-23 | 160,635 | 8.21 | 8.25 | 8.11 | 8.15 | 00:00:00 | | 2018-05-24 | 127,266 | 8.13 | 8.17 | 8.06 | 8.06 | 00:00:00 | | 2018-05-25 | 202,460 | 8.08 | 8.10 | 8.04 | 8.09 | 00:00:00 | | 2018-05-28 | 117,726 | 8.05 | 8.09 | 7.97 | 8.02 | 00:00:00 | | 2018-05-29 | 336,317 | 8.03 | 8.04 | 7.97 | 7.97 | 00:00:00 | | 2018-05-30 | 174,308 | 7.96 | 8.01 | 7.94 | 7.99 | 00:00:00 | | 2018-05-31 | 181,040 | 8.00 | 8.05 | 7.94 | 8.05 | 00:00:00 | | 2018-06-01 | 161,645 | 8.10 | 8.10 | 7.94 | 7.95 | 00:00:00 | | 2018-06-04 | 258,257 | 7.97 | 8.18 | 7.97 | 8.17 | 00:00:00 | | 2018-06-05 | 292,233 | 8.15 | 8.19 | 8.14 | 8.18 | 00:00:00 | | 2018-06-06 | 254,905 | 8.18 | 8.28 | 8.17 | 8.22 | 00:00:00 | | 2018-06-07 | 123,993 | 8.20 | 8.26 | 8.16 | 8.20 | 00:00:00 | | 2018-06-08 | 180,768 | 8.15 | 8.17 | 8.09 | 8.15 | 00:00:00 | | 2018-06-11 | 20,710 | 8.15 | 8.21 | 8.15 | 8.21 | 00:00:00 | | 2018-06-12 | 14,302 | 8.22 | 8.23 | 8.16 | 8.21 | 00:00:00 | | 2018-06-13 | 12,724 | 8.17 | 8.17 | 8.10 | 8.15 | 00:00:00 | | 2018-06-14 | 1,312 | 8.14 | 8.15 | 8.11 | 8.13 | 00:00:00 | | 2018-06-15 | 228,899 | 8.35 | 8.50 | 8.33 | 8.43 | 00:00:00 | | 2018-06-18 | 137,715 | 8.40 | 8.45 | 8.34 | 8.35 | 00:00:00 | | 2018-06-19 | 79,918 | 8.30 | 8.42 | 8.30 | 8.35 | 00:00:00 | | 2018-06-20 | 94,114 | 8.32 | 8.39 | 8.30 | 8.32 | 00:00:00 | | 2018-06-21 | 200,372 | 8.28 | 8.35 | 8.28 | 8.29 | 00:00:00 | | 2018-06-22 | 140,892 | 8.27 | 8.36 | 8.27 | 8.33 | 00:00:00 | | 2018-06-25 | 169,187 | 8.32 | 8.52 | 8.32 | 8.37 | 00:00:00 | | 2018-06-26 | 879,383 | 8.99 | 8.99 | 8.56 | 8.89 | 00:00:00 | | 2018-06-27 | 188,245 | 8.80 | 8.88 | 8.77 | 8.88 | 00:00:00 | | 2018-06-28 | 197,201 | 8.85 | 8.90 | 8.78 | 8.85 | 00:00:00 | | 2018-06-29 | 157,694 | 8.43 | 8.95 | 8.43 | 8.93 | 00:00:00 | | 2018-07-02 | 138,978 | 8.81 | 9.00 | 8.81 | 8.92 | 00:00:00 | | 2018-07-03 | 96,444 | 8.99 | 9.00 | 8.88 | 8.99 | 00:00:00 | | 2018-07-04 | 106,522 | 8.92 | 9.08 | 8.92 | 8.99 | 00:00:00 | | 2018-07-05 | 144,465 | 9.05 | 9.17 | 9.01 | 9.17 | 00:00:00 | | 2018-07-06 | 37,004 | 9.15 | 9.17 | 9.10 | 9.10 | 00:00:00 | | 2018-07-09 | 109,910 | 9.10 | 9.13 | 9.00 | 9.06 | 00:00:00 | | 2018-07-10 | 41,250 | 9.00 | 9.16 | 9.00 | 9.12 | 00:00:00 | | 2018-07-11 | 60,947 | 8.92 | 9.11 | 8.86 | 9.01 | 00:00:00 | | 2018-07-12 | 158,711 | 8.99 | 9.08 | 8.97 | 9.00 | 00:00:00 | | 2018-07-13 | 152,649 | 9.00 | 9.08 | 8.90 | 8.93 | 00:00:00 | | 2018-07-16 | 51,832 | 8.86 | 9.00 | 8.86 | 8.97 | 00:00:00 | | 2018-07-17 | 63,171 | 8.95 | 9.04 | 8.95 | 9.00 | 00:00:00 | | 2018-07-18 | 141,045 | 8.86 | 9.03 | 8.86 | 8.98 | 00:00:00 | | 2018-07-19 | 56,004 | 8.87 | 8.99 | 8.86 | 8.89 | 00:00:00 | | 2018-07-20 | 52,487 | 8.82 | 8.94 | 8.82 | 8.90 | 00:00:00 | | 2018-07-23 | 38,120 | 8.94 | 8.94 | 8.83 | 8.88 | 00:00:00 | | 2018-07-24 | 78,719 | 8.86 | 8.92 | 8.81 | 8.88 | 00:00:00 | | 2018-07-25 | 96,336 | 8.84 | 8.93 | 8.75 | 8.80 | 00:00:00 | | 2018-07-26 | 337,464 | 8.85 | 8.86 | 8.74 | 8.80 | 00:00:00 | | 2018-07-27 | 146,283 | 8.46 | 8.86 | 8.10 | 8.78 | 00:00:00 | | 2018-07-30 | 154,116 | 8.68 | 8.85 | 8.64 | 8.69 | 00:00:00 | | 2018-07-31 | 166,135 | 8.63 | 8.84 | 8.63 | 8.83 | 00:00:00 | | 2018-08-01 | 105,050 | 8.83 | 8.87 | 8.76 | 8.78 | 00:00:00 | | 2018-08-02 | 67,426 | 8.69 | 8.82 | 8.67 | 8.71 | 00:00:00 | | 2018-08-03 | 82,867 | 8.68 | 8.80 | 8.68 | 8.80 | 00:00:00 | | 2018-08-06 | 49,559 | 8.75 | 8.82 | 8.74 | 8.81 | 00:00:00 | | 2018-08-07 | 53,541 | 8.78 | 8.82 | 8.75 | 8.77 | 00:00:00 | | 2018-08-08 | 58,856 | 8.75 | 8.81 | 8.70 | 8.77 | 00:00:00 | | 2018-08-09 | 6,022 | 8.66 | 8.75 | 8.66 | 8.74 | 00:00:00 | | 2018-08-10 | 26,445 | 8.72 | 8.79 | 8.72 | 8.77 | 00:00:00 | | 2018-08-13 | 82,679 | 8.79 | 8.83 | 8.69 | 8.78 | 00:00:00 | | 2018-08-14 | 139,839 | 8.79 | 8.82 | 8.76 | 8.80 | 00:00:00 | | 2018-08-15 | 69,959 | 8.76 | 8.81 | 8.67 | 8.73 | 00:00:00 | | 2018-08-16 | 104,848 | 8.70 | 8.82 | 8.70 | 8.80 | 00:00:00 | | 2018-08-17 | 49,526 | 8.80 | 8.82 | 8.71 | 8.78 | 00:00:00 | | 2018-08-20 | 36,447 | 8.80 | 8.86 | 8.78 | 8.80 | 00:00:00 | | 2018-08-21 | 32,367 | 8.76 | 8.79 | 8.59 | 8.70 | 00:00:00 | | 2018-08-22 | 41,833 | 8.70 | 8.80 | 8.67 | 8.73 | 00:00:00 | | 2018-08-23 | 50,532 | 8.69 | 8.77 | 8.60 | 8.66 | 00:00:00 | | 2018-08-24 | 47,845 | 8.58 | 8.70 | 8.58 | 8.69 | 00:00:00 | | 2018-08-27 | 23,786 | 8.68 | 8.70 | 8.61 | 8.61 | 00:00:00 | | 2018-08-28 | 54,761 | 8.54 | 8.67 | 8.54 | 8.61 | 00:00:00 | | 2018-08-29 | 53,129 | 8.61 | 8.65 | 8.58 | 8.62 | 00:00:00 | | 2018-08-30 | 56,063 | 8.52 | 8.61 | 8.52 | 8.56 | 00:00:00 | | 2018-08-31 | 232,563 | 8.56 | 8.65 | 8.44 | 8.55 | 00:00:00 | | 2018-09-03 | 60,271 | 8.53 | 8.59 | 8.42 | 8.50 | 00:00:00 | | 2018-09-04 | 142,443 | 8.45 | 8.50 | 8.38 | 8.45 | 00:00:00 | | 2018-09-05 | 119,093 | 8.30 | 8.42 | 8.30 | 8.35 | 00:00:00 | | 2018-09-06 | 24,017 | 8.25 | 8.39 | 8.25 | 8.39 | 00:00:00 | | 2018-09-07 | 85,618 | 8.38 | 8.47 | 8.36 | 8.46 | 00:00:00 | | 2018-09-10 | 62,420 | 8.48 | 8.48 | 8.41 | 8.47 | 00:00:00 | | 2018-09-11 | 75,434 | 8.46 | 8.56 | 8.45 | 8.56 | 00:00:00 | | 2018-09-12 | 90,988 | 8.51 | 8.54 | 8.42 | 8.51 | 00:00:00 | | 2018-09-13 | 77,152 | 8.43 | 8.54 | 8.39 | 8.51 | 00:00:00 | | 2018-09-14 | 122,680 | 8.58 | 8.58 | 8.29 | 8.34 | 00:00:00 | | 2018-09-17 | 73,490 | 8.34 | 8.46 | 8.34 | 8.43 | 00:00:00 | | 2018-09-18 | 62,075 | 8.40 | 8.51 | 8.40 | 8.46 | 00:00:00 | | 2018-09-19 | 92,281 | 8.49 | 8.56 | 8.49 | 8.49 | 00:00:00 | | 2018-09-20 | 139,527 | 8.52 | 8.65 | 8.48 | 8.58 | 00:00:00 | | 2018-09-21 | 445,925 | 8.70 | 8.72 | 8.63 | 8.72 | 00:00:00 | | 2018-09-25 | 673 | 8.63 | 8.70 | 8.63 | 8.69 | 00:00:00 | | 2018-09-26 | 103,865 | 8.70 | 8.79 | 8.70 | 8.78 | 00:00:00 | | 2018-09-27 | 180,946 | 8.79 | 8.81 | 8.73 | 8.80 | 00:00:00 | | 2018-09-28 | 99,833 | 8.82 | 8.83 | 8.70 | 8.74 | 00:00:00 | | 2018-10-01 | 90,418 | 8.51 | 8.74 | 8.51 | 8.60 | 00:00:00 | | 2018-10-02 | 91,083 | 8.60 | 8.66 | 8.51 | 8.62 | 00:00:00 | | 2018-10-03 | 62,820 | 8.60 | 8.80 | 8.60 | 8.77 | 00:00:00 | | 2018-10-04 | 66,716 | 8.71 | 8.71 | 8.57 | 8.59 | 00:00:00 | | 2018-10-05 | 53,749 | 8.59 | 8.59 | 8.49 | 8.53 | 00:00:00 | | 2018-10-08 | 53,400 | 8.40 | 8.70 | 8.35 | 8.52 | 00:00:00 | | 2018-10-09 | 227,841 | 8.49 | 8.54 | 8.43 | 8.51 | 00:00:00 | | 2018-10-10 | 10,910 | 8.45 | 8.53 | 8.45 | 8.47 | 00:00:00 | | 2018-10-11 | 201,873 | 8.25 | 8.32 | 8.06 | 8.09 | 00:00:00 | | 2018-10-12 | 105,085 | 8.08 | 8.20 | 8.08 | 8.13 | 00:00:00 | | 2018-10-15 | 138,067 | 8.14 | 8.15 | 8.03 | 8.12 | 00:00:00 | | 2018-10-16 | 511,509 | 8.13 | 8.22 | 8.03 | 8.15 | 00:00:00 | | 2018-10-17 | 96,779 | 8.22 | 8.30 | 8.12 | 8.14 | 00:00:00 | | 2018-10-18 | 75,537 | 8.17 | 8.17 | 8.11 | 8.13 | 00:00:00 | | 2018-10-19 | 88,769 | 8.13 | 8.16 | 8.12 | 8.16 | 00:00:00 | | 2018-10-22 | 58,509 | 8.14 | 8.20 | 8.07 | 8.10 | 00:00:00 | | 2018-10-23 | 148,565 | 8.06 | 8.06 | 7.88 | 7.94 | 00:00:00 | | 2018-10-24 | 82,038 | 7.95 | 8.00 | 7.92 | 7.99 | 00:00:00 | | 2018-10-25 | 116,856 | 8.00 | 8.02 | 7.94 | 8.00 | 00:00:00 | | 2018-10-26 | 100,396 | 7.91 | 7.98 | 7.88 | 7.98 | 00:00:00 | | 2018-10-29 | 157,080 | 7.76 | 8.02 | 7.76 | 7.87 | 00:00:00 | | 2018-10-30 | 81,216 | 7.87 | 7.89 | 7.78 | 7.83 | 00:00:00 | | 2018-10-31 | 135,940 | 7.97 | 7.97 | 7.87 | 7.94 | 00:00:00 | | 2018-11-01 | 43,535 | 7.97 | 7.97 | 7.90 | 7.95 | 00:00:00 | | 2018-11-02 | 70,114 | 7.80 | 7.91 | 7.77 | 7.85 | 00:00:00 | | 2018-11-05 | 29,438 | 7.92 | 7.92 | 7.79 | 7.89 | 00:00:00 | | 2018-11-06 | 98,173 | 7.80 | 7.91 | 7.80 | 7.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
