|
 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 | | 2009-05-28 | 1,616,900 | 7.52 | 7.57 | 7.31 | 7.36 | 00:00:00 | | 2009-05-29 | 2,501,100 | 7.45 | 7.48 | 7.05 | 7.48 | 00:00:00 | | 2009-06-01 | 900,300 | 7.42 | 7.45 | 7.30 | 7.41 | 00:00:00 | | 2009-06-02 | 954,800 | 7.37 | 7.37 | 7.24 | 7.25 | 00:00:00 | | 2009-06-03 | 652,800 | 7.27 | 7.29 | 7.15 | 7.21 | 00:00:00 | | 2009-06-04 | 710,800 | 7.22 | 7.27 | 7.15 | 7.22 | 00:00:00 | | 2009-06-05 | 659,300 | 7.23 | 7.28 | 7.19 | 7.19 | 00:00:00 | | 2009-06-08 | 1,154,400 | 7.32 | 7.32 | 7.00 | 7.00 | 00:00:00 | | 2009-06-09 | 1,259,000 | 7.07 | 7.23 | 6.95 | 7.13 | 00:00:00 | | 2009-06-10 | 494,900 | 7.20 | 7.29 | 7.05 | 7.05 | 00:00:00 | | 2009-06-11 | 631,000 | 7.05 | 7.32 | 7.05 | 7.32 | 00:00:00 | | 2009-06-12 | 390,300 | 7.32 | 7.34 | 7.24 | 7.32 | 00:00:00 | | 2009-06-15 | 685,200 | 7.35 | 7.35 | 7.20 | 7.31 | 00:00:00 | | 2009-06-16 | 928,300 | 7.25 | 7.39 | 7.22 | 7.25 | 00:00:00 | | 2009-06-17 | 1,454,600 | 7.25 | 7.25 | 6.89 | 7.01 | 00:00:00 | | 2009-06-18 | 486,100 | 7.01 | 7.19 | 6.99 | 7.07 | 00:00:00 | | 2009-06-19 | 1,853,300 | 7.17 | 7.29 | 7.06 | 7.29 | 00:00:00 | | 2009-06-22 | 833,100 | 7.21 | 7.40 | 7.20 | 7.24 | 00:00:00 | | 2009-06-23 | 648,200 | 7.15 | 7.32 | 7.15 | 7.32 | 00:00:00 | | 2009-06-24 | 901,400 | 7.25 | 7.41 | 7.20 | 7.35 | 00:00:00 | | 2009-06-25 | 859,800 | 7.38 | 7.43 | 7.23 | 7.32 | 00:00:00 | | 2009-06-26 | 502,500 | 7.28 | 7.39 | 7.28 | 7.37 | 00:00:00 | | 2009-06-29 | 426,300 | 7.36 | 7.41 | 7.30 | 7.35 | 00:00:00 | | 2009-06-30 | 668,400 | 7.37 | 7.41 | 7.26 | 7.30 | 00:00:00 | | 2009-07-01 | 715,500 | 7.34 | 7.36 | 7.29 | 7.32 | 00:00:00 | | 2009-07-02 | 1,301,200 | 7.32 | 7.32 | 7.05 | 7.11 | 00:00:00 | | 2009-07-03 | 455,700 | 7.12 | 7.21 | 7.05 | 7.21 | 00:00:00 | | 2009-07-06 | 644,600 | 7.14 | 7.18 | 7.08 | 7.08 | 00:00:00 | | 2009-07-07 | 608,400 | 7.08 | 7.15 | 7.08 | 7.08 | 00:00:00 | | 2009-07-08 | 1,331,900 | 7.14 | 7.32 | 7.11 | 7.23 | 00:00:00 | | 2009-07-09 | 526,700 | 7.20 | 7.30 | 7.19 | 7.26 | 00:00:00 | | 2009-07-10 | 658,500 | 7.20 | 7.22 | 7.08 | 7.11 | 00:00:00 | | 2009-07-13 | 630,200 | 7.08 | 7.11 | 7.06 | 7.08 | 00:00:00 | | 2009-07-14 | 385,400 | 7.09 | 7.15 | 7.03 | 7.06 | 00:00:00 | | 2009-07-15 | 1,001,800 | 7.10 | 7.24 | 7.10 | 7.22 | 00:00:00 | | 2009-07-16 | 726,500 | 7.12 | 7.16 | 7.07 | 7.11 | 00:00:00 | | 2009-07-17 | 895,700 | 7.05 | 7.10 | 7.02 | 7.02 | 00:00:00 | | 2009-07-20 | 768,200 | 7.07 | 7.11 | 7.03 | 7.10 | 00:00:00 | | 2009-07-21 | 560,800 | 7.10 | 7.18 | 7.07 | 7.15 | 00:00:00 | | 2009-07-22 | 512,300 | 7.11 | 7.18 | 7.11 | 7.17 | 00:00:00 | | 2009-07-23 | 274,800 | 7.15 | 7.20 | 7.13 | 7.17 | 00:00:00 | | 2009-07-24 | 987,500 | 7.16 | 7.26 | 7.15 | 7.25 | 00:00:00 | | 2009-07-27 | 707,200 | 7.27 | 7.30 | 7.24 | 7.30 | 00:00:00 | | 2009-07-28 | 1,239,400 | 7.30 | 7.30 | 7.05 | 7.05 | 00:00:00 | | 2009-07-29 | 1,053,500 | 7.12 | 7.24 | 7.10 | 7.24 | 00:00:00 | | 2009-07-30 | 745,300 | 7.24 | 7.24 | 7.13 | 7.16 | 00:00:00 | | 2009-07-31 | 661,600 | 7.16 | 7.30 | 7.15 | 7.20 | 00:00:00 | | 2009-08-03 | 580,900 | 7.20 | 7.24 | 7.16 | 7.18 | 00:00:00 | | 2009-08-04 | 427,000 | 7.18 | 7.19 | 7.13 | 7.18 | 00:00:00 | | 2009-08-05 | 698,100 | 7.25 | 7.25 | 7.10 | 7.11 | 00:00:00 | | 2009-08-06 | 674,300 | 7.15 | 7.15 | 7.05 | 7.11 | 00:00:00 | | 2009-08-07 | 711,000 | 7.08 | 7.12 | 7.04 | 7.09 | 00:00:00 | | 2009-08-10 | 330,300 | 7.09 | 7.10 | 7.05 | 7.06 | 00:00:00 | | 2009-08-11 | 744,000 | 7.04 | 7.07 | 7.00 | 7.07 | 00:00:00 | | 2009-08-12 | 505,700 | 7.01 | 7.07 | 7.00 | 7.07 | 00:00:00 | | 2009-08-13 | 445,100 | 7.03 | 7.10 | 7.02 | 7.09 | 00:00:00 | | 2009-08-14 | 335,200 | 7.05 | 7.10 | 7.05 | 7.05 | 00:00:00 | | 2009-08-17 | 732,600 | 7.05 | 7.07 | 6.86 | 6.89 | 00:00:00 | | 2009-08-18 | 627,400 | 6.95 | 6.99 | 6.80 | 6.84 | 00:00:00 | | 2009-08-19 | 1,569,500 | 6.86 | 6.86 | 6.69 | 6.80 | 00:00:00 | | 2009-08-20 | 823,200 | 6.85 | 6.87 | 6.76 | 6.80 | 00:00:00 | | 2009-08-21 | 722,900 | 6.80 | 6.99 | 6.79 | 6.94 | 00:00:00 | | 2009-08-24 | 691,800 | 6.94 | 7.08 | 6.94 | 7.06 | 00:00:00 | | 2009-08-25 | 1,050,500 | 7.05 | 7.24 | 6.98 | 7.15 | 00:00:00 | | 2009-08-26 | 564,900 | 7.13 | 7.20 | 7.09 | 7.14 | 00:00:00 | | 2009-08-27 | 753,300 | 7.08 | 7.16 | 7.04 | 7.05 | 00:00:00 | | 2009-08-28 | 830,000 | 7.07 | 7.10 | 6.97 | 6.99 | 00:00:00 | | 2009-08-31 | 523,000 | 6.99 | 7.02 | 6.91 | 6.92 | 00:00:00 | | 2009-09-01 | 585,100 | 6.90 | 6.95 | 6.87 | 6.89 | 00:00:00 | | 2009-09-02 | 713,400 | 6.92 | 6.94 | 6.87 | 6.90 | 00:00:00 | | 2009-09-03 | 914,500 | 6.90 | 6.97 | 6.87 | 6.94 | 00:00:00 | | 2009-09-04 | 532,700 | 6.95 | 6.99 | 6.93 | 6.95 | 00:00:00 | | 2009-09-07 | 572,200 | 6.95 | 7.02 | 6.95 | 7.01 | 00:00:00 | | 2009-09-08 | 715,300 | 7.00 | 7.03 | 6.95 | 7.00 | 00:00:00 | | 2009-09-09 | 457,200 | 7.00 | 7.01 | 6.97 | 7.01 | 00:00:00 | | 2009-09-10 | 908,900 | 7.02 | 7.07 | 6.97 | 7.01 | 00:00:00 | | 2009-09-11 | 1,259,500 | 7.04 | 7.08 | 6.99 | 7.00 | 00:00:00 | | 2009-09-14 | 648,300 | 7.02 | 7.04 | 6.94 | 7.00 | 00:00:00 | | 2009-09-15 | 834,000 | 7.03 | 7.10 | 7.01 | 7.10 | 00:00:00 | | 2009-09-16 | 1,504,500 | 7.11 | 7.29 | 7.09 | 7.29 | 00:00:00 | | 2009-09-17 | 2,504,500 | 7.30 | 7.60 | 7.29 | 7.59 | 00:00:00 | | 2009-09-18 | 3,522,100 | 7.52 | 7.83 | 7.38 | 7.75 | 00:00:00 | | 2009-09-21 | 859,300 | 7.68 | 7.75 | 7.51 | 7.59 | 00:00:00 | | 2009-09-22 | 665,400 | 7.58 | 7.62 | 7.50 | 7.56 | 00:00:00 | | 2009-09-23 | 766,300 | 7.56 | 7.56 | 7.42 | 7.48 | 00:00:00 | | 2009-09-24 | 824,600 | 7.47 | 7.47 | 7.36 | 7.45 | 00:00:00 | | 2009-09-25 | 658,800 | 7.39 | 7.44 | 7.35 | 7.40 | 00:00:00 | | 2009-09-28 | 500,100 | 7.35 | 7.40 | 7.29 | 7.39 | 00:00:00 | | 2009-09-29 | 779,800 | 7.40 | 7.60 | 7.39 | 7.46 | 00:00:00 | | 2009-09-30 | 1,106,900 | 7.53 | 7.65 | 7.51 | 7.51 | 00:00:00 | | 2009-10-01 | 467,300 | 7.59 | 7.63 | 7.41 | 7.43 | 00:00:00 | | 2009-10-02 | 579,900 | 7.43 | 7.43 | 7.35 | 7.35 | 00:00:00 | | 2009-10-05 | 272,700 | 7.34 | 7.40 | 7.30 | 7.34 | 00:00:00 | | 2009-10-06 | 851,700 | 7.38 | 7.45 | 7.36 | 7.38 | 00:00:00 | | 2009-10-07 | 788,200 | 7.45 | 7.54 | 7.43 | 7.46 | 00:00:00 | | 2009-10-08 | 622,700 | 7.50 | 7.58 | 7.46 | 7.49 | 00:00:00 | | 2009-10-09 | 683,100 | 7.45 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2009-10-12 | 405,400 | 7.51 | 7.53 | 7.50 | 7.50 | 00:00:00 | | 2009-10-13 | 547,200 | 7.50 | 7.50 | 7.37 | 7.39 | 00:00:00 | | 2009-10-14 | 891,200 | 7.40 | 7.44 | 7.37 | 7.40 | 00:00:00 | | 2009-10-15 | 968,100 | 7.39 | 7.42 | 7.30 | 7.35 | 00:00:00 | | 2009-10-16 | 1,321,900 | 7.35 | 7.39 | 7.14 | 7.14 | 00:00:00 | | 2009-10-19 | 1,409,600 | 7.20 | 7.26 | 7.06 | 7.09 | 00:00:00 | | 2009-10-20 | 1,864,900 | 7.13 | 7.14 | 6.92 | 7.01 | 00:00:00 | | 2009-10-21 | 688,500 | 7.05 | 7.05 | 6.95 | 7.01 | 00:00:00 | | 2009-10-22 | 1,604,600 | 6.95 | 6.95 | 6.83 | 6.88 | 00:00:00 | | 2009-10-23 | 656,300 | 6.91 | 6.92 | 6.81 | 6.81 | 00:00:00 | | 2009-10-26 | 1,744,000 | 6.85 | 6.87 | 6.66 | 6.76 | 00:00:00 | | 2009-10-27 | 946,300 | 6.77 | 6.91 | 6.68 | 6.82 | 00:00:00 | | 2009-10-28 | 1,188,300 | 6.90 | 6.90 | 6.67 | 6.82 | 00:00:00 | | 2009-10-29 | 1,243,200 | 6.86 | 7.03 | 6.86 | 6.98 | 00:00:00 | | 2009-10-30 | 830,500 | 6.97 | 7.00 | 6.78 | 6.78 | 00:00:00 | | 2009-11-02 | 1,206,100 | 6.76 | 6.89 | 6.67 | 6.70 | 00:00:00 | | 2009-11-03 | 889,500 | 6.67 | 6.76 | 6.60 | 6.70 | 00:00:00 | | 2009-11-04 | 1,267,700 | 6.76 | 6.84 | 6.71 | 6.75 | 00:00:00 | | 2009-11-05 | 628,000 | 6.75 | 6.79 | 6.65 | 6.74 | 00:00:00 | | 2009-11-06 | 471,200 | 6.79 | 6.79 | 6.75 | 6.76 | 00:00:00 | | 2009-11-09 | 700,700 | 6.81 | 6.84 | 6.76 | 6.80 | 00:00:00 | | 2009-11-10 | 673,100 | 6.84 | 6.84 | 6.70 | 6.71 | 00:00:00 | | 2009-11-11 | 1,307,300 | 6.74 | 6.74 | 6.67 | 6.71 | 00:00:00 | | 2009-11-13 | 1,017,500 | 6.56 | 6.65 | 6.51 | 6.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
