|
 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 | | 2009-11-13 | 1,017,500 | 6.56 | 6.65 | 6.51 | 6.62 | 00:00:00 | | 2009-11-16 | 676,000 | 6.66 | 6.69 | 6.62 | 6.69 | 00:00:00 | | 2009-11-17 | 683,000 | 6.70 | 6.73 | 6.60 | 6.61 | 00:00:00 | | 2009-11-18 | 711,500 | 6.61 | 6.63 | 6.53 | 6.57 | 00:00:00 | | 2009-11-19 | 1,618,900 | 6.60 | 6.73 | 6.58 | 6.68 | 00:00:00 | | 2009-11-20 | 569,900 | 6.70 | 6.75 | 6.58 | 6.62 | 00:00:00 | | 2009-11-23 | 719,100 | 6.64 | 6.69 | 6.60 | 6.63 | 00:00:00 | | 2009-11-24 | 465,000 | 6.60 | 6.62 | 6.58 | 6.58 | 00:00:00 | | 2009-11-25 | 333,900 | 6.58 | 6.61 | 6.53 | 6.53 | 00:00:00 | | 2009-11-26 | 757,700 | 6.52 | 6.53 | 6.37 | 6.40 | 00:00:00 | | 2009-11-27 | 633,300 | 6.32 | 6.53 | 6.19 | 6.49 | 00:00:00 | | 2009-11-30 | 922,800 | 6.49 | 6.60 | 6.46 | 6.54 | 00:00:00 | | 2009-12-01 | 562,600 | 6.61 | 6.62 | 6.50 | 6.58 | 00:00:00 | | 2009-12-02 | 663,100 | 6.57 | 6.59 | 6.42 | 6.50 | 00:00:00 | | 2009-12-04 | 839,600 | 6.57 | 6.57 | 6.49 | 6.51 | 00:00:00 | | 2009-12-07 | 349,900 | 6.52 | 6.53 | 6.45 | 6.50 | 00:00:00 | | 2009-12-09 | 738,500 | 6.40 | 6.40 | 6.25 | 6.31 | 00:00:00 | | 2009-12-11 | 926,200 | 6.23 | 6.39 | 6.17 | 6.26 | 00:00:00 | | 2009-12-14 | 571,700 | 6.35 | 6.37 | 6.27 | 6.28 | 00:00:00 | | 2009-12-15 | 628,600 | 6.30 | 6.40 | 6.28 | 6.38 | 00:00:00 | | 2009-12-16 | 509,700 | 6.36 | 6.46 | 6.36 | 6.44 | 00:00:00 | | 2009-12-17 | 998,100 | 6.41 | 6.43 | 6.22 | 6.30 | 00:00:00 | | 2009-12-18 | 646,500 | 6.29 | 6.34 | 6.25 | 6.34 | 00:00:00 | | 2009-12-21 | 665,800 | 6.34 | 6.37 | 6.26 | 6.37 | 00:00:00 | | 2009-12-22 | 856,700 | 6.37 | 6.53 | 6.32 | 6.51 | 00:00:00 | | 2009-12-23 | 1,232,900 | 6.52 | 6.78 | 6.52 | 6.70 | 00:00:00 | | 2009-12-24 | 53,100 | 6.69 | 6.73 | 6.64 | 6.67 | 00:00:00 | | 2009-12-28 | 169,100 | 6.70 | 6.70 | 6.58 | 6.58 | 00:00:00 | | 2009-12-29 | 259,800 | 6.63 | 6.67 | 6.60 | 6.67 | 00:00:00 | | 2009-12-30 | 405,700 | 6.61 | 6.66 | 6.58 | 6.66 | 00:00:00 | | 2009-12-31 | 150,600 | 6.66 | 6.66 | 6.61 | 6.63 | 00:00:00 | | 2010-01-04 | 560,600 | 6.63 | 6.75 | 6.62 | 6.75 | 00:00:00 | | 2010-01-05 | 1,851,200 | 6.83 | 6.99 | 6.83 | 6.97 | 00:00:00 | | 2010-01-06 | 1,281,500 | 6.98 | 7.04 | 6.88 | 7.00 | 00:00:00 | | 2010-01-07 | 916,800 | 7.00 | 7.00 | 6.89 | 6.93 | 00:00:00 | | 2010-01-08 | 2,041,400 | 6.97 | 7.04 | 6.96 | 7.01 | 00:00:00 | | 2010-01-11 | 789,900 | 7.03 | 7.03 | 6.92 | 6.97 | 00:00:00 | | 2010-01-12 | 804,900 | 6.95 | 6.95 | 6.82 | 6.90 | 00:00:00 | | 2010-01-13 | 718,500 | 6.87 | 6.91 | 6.87 | 6.90 | 00:00:00 | | 2010-01-14 | 881,200 | 6.91 | 6.94 | 6.86 | 6.86 | 00:00:00 | | 2010-01-15 | 894,300 | 6.84 | 6.89 | 6.72 | 6.72 | 00:00:00 | | 2010-01-18 | 403,400 | 6.72 | 6.79 | 6.70 | 6.71 | 00:00:00 | | 2010-01-19 | 987,700 | 6.72 | 6.82 | 6.57 | 6.76 | 00:00:00 | | 2010-01-20 | 2,413,600 | 6.78 | 6.78 | 6.45 | 6.45 | 00:00:00 | | 2010-01-21 | 2,819,900 | 6.47 | 6.52 | 6.24 | 6.48 | 00:00:00 | | 2010-01-22 | 1,103,100 | 6.46 | 6.48 | 6.30 | 6.42 | 00:00:00 | | 2010-01-25 | 2,231,200 | 6.42 | 6.50 | 6.34 | 6.38 | 00:00:00 | | 2010-01-26 | 1,370,500 | 6.36 | 6.50 | 6.32 | 6.50 | 00:00:00 | | 2010-01-27 | 1,101,600 | 6.50 | 6.51 | 6.42 | 6.44 | 00:00:00 | | 2010-01-28 | 1,334,000 | 6.49 | 6.53 | 6.34 | 6.34 | 00:00:00 | | 2010-01-29 | 1,258,500 | 6.40 | 6.41 | 6.23 | 6.23 | 00:00:00 | | 2010-02-01 | 846,400 | 6.26 | 6.39 | 6.24 | 6.35 | 00:00:00 | | 2010-02-02 | 1,099,900 | 6.31 | 6.35 | 6.20 | 6.30 | 00:00:00 | | 2010-02-04 | 2,539,400 | 6.20 | 6.20 | 5.71 | 5.83 | 00:00:00 | | 2010-02-05 | 3,798,300 | 5.80 | 5.84 | 5.54 | 5.76 | 00:00:00 | | 2010-02-08 | 1,521,400 | 5.84 | 5.94 | 5.78 | 5.85 | 00:00:00 | | 2010-02-09 | 1,069,600 | 5.87 | 5.92 | 5.80 | 5.90 | 00:00:00 | | 2010-02-10 | 1,327,600 | 5.95 | 6.05 | 5.91 | 6.00 | 00:00:00 | | 2010-02-11 | 931,300 | 6.02 | 6.07 | 5.85 | 5.90 | 00:00:00 | | 2010-02-12 | 1,420,400 | 5.95 | 5.95 | 5.72 | 5.78 | 00:00:00 | | 2010-02-15 | 505,900 | 5.82 | 5.82 | 5.70 | 5.76 | 00:00:00 | | 2010-02-16 | 581,700 | 5.81 | 5.81 | 5.68 | 5.76 | 00:00:00 | | 2010-02-17 | 783,700 | 5.81 | 5.82 | 5.71 | 5.76 | 00:00:00 | | 2010-02-18 | 1,324,800 | 5.76 | 5.97 | 5.76 | 5.95 | 00:00:00 | | 2010-02-19 | 1,335,100 | 5.92 | 6.01 | 5.88 | 6.00 | 00:00:00 | | 2010-02-22 | 776,500 | 6.06 | 6.07 | 5.95 | 5.97 | 00:00:00 | | 2010-02-23 | 561,500 | 5.98 | 6.01 | 5.90 | 5.92 | 00:00:00 | | 2010-02-24 | 849,000 | 5.89 | 6.00 | 5.89 | 5.98 | 00:00:00 | | 2010-02-25 | 1,208,100 | 5.98 | 6.14 | 5.90 | 5.97 | 00:00:00 | | 2010-02-26 | 1,293,800 | 6.00 | 6.04 | 5.77 | 5.92 | 00:00:00 | | 2010-03-01 | 622,300 | 5.95 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2010-03-02 | 565,800 | 5.97 | 6.01 | 5.92 | 5.99 | 00:00:00 | | 2010-03-03 | 961,800 | 5.99 | 6.00 | 5.87 | 5.94 | 00:00:00 | | 2010-03-04 | 931,000 | 5.94 | 5.99 | 5.91 | 5.93 | 00:00:00 | | 2010-03-05 | 1,359,100 | 5.97 | 6.13 | 5.95 | 6.02 | 00:00:00 | | 2010-03-08 | 1,082,200 | 6.09 | 6.10 | 6.00 | 6.05 | 00:00:00 | | 2010-03-09 | 852,200 | 6.05 | 6.05 | 5.91 | 5.97 | 00:00:00 | | 2010-03-10 | 693,300 | 5.99 | 6.03 | 5.93 | 6.02 | 00:00:00 | | 2010-03-11 | 869,900 | 5.96 | 6.00 | 5.89 | 5.91 | 00:00:00 | | 2010-03-12 | 1,238,100 | 5.91 | 5.92 | 5.79 | 5.81 | 00:00:00 | | 2010-03-15 | 809,600 | 5.82 | 5.85 | 5.74 | 5.74 | 00:00:00 | | 2010-03-16 | 1,692,200 | 5.76 | 5.77 | 5.65 | 5.66 | 00:00:00 | | 2010-03-17 | 1,573,800 | 5.70 | 5.83 | 5.68 | 5.82 | 00:00:00 | | 2010-03-18 | 601,600 | 5.82 | 5.82 | 5.73 | 5.77 | 00:00:00 | | 2010-03-19 | 1,209,000 | 5.82 | 5.84 | 5.72 | 5.72 | 00:00:00 | | 2010-03-22 | 556,500 | 5.72 | 5.77 | 5.70 | 5.74 | 00:00:00 | | 2010-03-23 | 779,800 | 5.78 | 5.80 | 5.73 | 5.74 | 00:00:00 | | 2010-03-24 | 1,130,400 | 5.74 | 5.76 | 5.63 | 5.73 | 00:00:00 | | 2010-03-25 | 715,400 | 5.71 | 5.79 | 5.67 | 5.79 | 00:00:00 | | 2010-03-26 | 401,400 | 5.79 | 5.80 | 5.76 | 5.79 | 00:00:00 | | 2010-03-29 | 762,700 | 5.79 | 5.87 | 5.76 | 5.86 | 00:00:00 | | 2010-03-30 | 1,399,300 | 5.88 | 5.94 | 5.84 | 5.87 | 00:00:00 | | 2010-03-31 | 1,400,900 | 5.84 | 5.86 | 5.74 | 5.78 | 00:00:00 | | 2010-04-01 | 648,500 | 5.80 | 5.85 | 5.79 | 5.85 | 00:00:00 | | 2010-04-06 | 887,200 | 5.85 | 5.89 | 5.79 | 5.88 | 00:00:00 | | 2010-04-07 | 767,000 | 5.86 | 5.91 | 5.80 | 5.87 | 00:00:00 | | 2010-04-08 | 827,900 | 5.83 | 5.89 | 5.81 | 5.87 | 00:00:00 | | 2010-04-09 | 964,000 | 5.90 | 5.99 | 5.87 | 5.98 | 00:00:00 | | 2010-04-12 | 643,300 | 5.99 | 6.04 | 5.94 | 5.96 | 00:00:00 | | 2010-04-13 | 1,289,100 | 5.91 | 5.95 | 5.85 | 5.90 | 00:00:00 | | 2010-04-14 | 995,000 | 5.91 | 5.93 | 5.85 | 5.87 | 00:00:00 | | 2010-04-15 | 844,200 | 5.87 | 5.88 | 5.81 | 5.85 | 00:00:00 | | 2010-04-16 | 1,215,800 | 5.81 | 5.83 | 5.76 | 5.78 | 00:00:00 | | 2010-04-19 | 784,600 | 5.75 | 5.76 | 5.65 | 5.69 | 00:00:00 | | 2010-04-20 | 949,900 | 5.71 | 5.75 | 5.68 | 5.75 | 00:00:00 | | 2010-04-21 | 2,902,600 | 5.76 | 5.79 | 5.42 | 5.47 | 00:00:00 | | 2010-04-22 | 2,031,000 | 5.49 | 5.49 | 5.30 | 5.37 | 00:00:00 | | 2010-04-23 | 1,131,400 | 5.40 | 5.43 | 5.31 | 5.34 | 00:00:00 | | 2010-04-26 | 4,591,000 | 5.36 | 5.38 | 4.99 | 5.12 | 00:00:00 | | 2010-04-27 | 3,142,200 | 5.20 | 5.35 | 5.06 | 5.06 | 00:00:00 | | 2010-04-28 | 3,225,500 | 5.05 | 5.27 | 4.70 | 5.02 | 00:00:00 | | 2010-04-29 | 1,590,200 | 5.05 | 5.19 | 5.05 | 5.13 | 00:00:00 | | 2010-04-30 | 1,180,800 | 5.18 | 5.35 | 5.15 | 5.34 | 00:00:00 | | 2010-05-03 | 1,171,600 | 5.37 | 5.55 | 5.34 | 5.36 | 00:00:00 | | 2010-05-04 | 1,564,100 | 5.39 | 5.40 | 5.10 | 5.20 | 00:00:00 | | 2010-05-05 | 1,845,900 | 5.23 | 5.25 | 5.01 | 5.10 | 00:00:00 | | 2010-05-06 | 1,727,400 | 5.18 | 5.28 | 5.05 | 5.06 | 00:00:00 | | 2010-05-07 | 1,571,700 | 5.00 | 5.07 | 4.80 | 4.84 | 00:00:00 | | 2010-05-10 | 2,314,700 | 5.07 | 5.28 | 5.06 | 5.17 | 00:00:00 | | 2010-05-11 | 1,258,400 | 5.17 | 5.18 | 4.97 | 5.03 | 00:00:00 | | 2010-05-12 | 1,867,200 | 5.04 | 5.14 | 4.90 | 5.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
