|
 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 | | 2010-05-12 | 1,867,200 | 5.04 | 5.14 | 4.90 | 5.08 | 00:00:00 | | 2010-05-13 | 788,200 | 5.15 | 5.16 | 4.99 | 5.09 | 00:00:00 | | 2010-05-14 | 968,200 | 5.09 | 5.09 | 4.85 | 4.86 | 00:00:00 | | 2010-05-17 | 2,180,700 | 4.83 | 4.88 | 4.66 | 4.67 | 00:00:00 | | 2010-05-18 | 1,277,500 | 4.73 | 4.90 | 4.67 | 4.89 | 00:00:00 | | 2010-05-19 | 1,462,000 | 4.81 | 4.82 | 4.64 | 4.65 | 00:00:00 | | 2010-05-20 | 1,761,200 | 4.69 | 4.76 | 4.57 | 4.62 | 00:00:00 | | 2010-05-21 | 1,437,600 | 4.60 | 4.69 | 4.49 | 4.63 | 00:00:00 | | 2010-05-24 | 1,015,700 | 4.70 | 4.71 | 4.59 | 4.61 | 00:00:00 | | 2010-05-25 | 1,525,500 | 4.50 | 4.53 | 4.37 | 4.45 | 00:00:00 | | 2010-05-26 | 1,248,400 | 4.51 | 4.55 | 4.46 | 4.48 | 00:00:00 | | 2010-05-27 | 1,059,200 | 4.53 | 4.58 | 4.49 | 4.57 | 00:00:00 | | 2010-05-28 | 2,439,800 | 4.61 | 4.72 | 4.55 | 4.68 | 00:00:00 | | 2010-05-31 | 395,500 | 4.67 | 4.70 | 4.59 | 4.65 | 00:00:00 | | 2010-06-01 | 1,119,100 | 4.66 | 4.75 | 4.62 | 4.71 | 00:00:00 | | 2010-06-02 | 1,033,300 | 4.68 | 4.70 | 4.59 | 4.70 | 00:00:00 | | 2010-06-03 | 1,074,000 | 4.75 | 4.82 | 4.72 | 4.75 | 00:00:00 | | 2010-06-04 | 1,134,200 | 4.79 | 4.81 | 4.61 | 4.66 | 00:00:00 | | 2010-06-07 | 1,151,100 | 4.62 | 4.68 | 4.47 | 4.49 | 00:00:00 | | 2010-06-08 | 1,765,400 | 4.56 | 4.56 | 4.33 | 4.36 | 00:00:00 | | 2010-06-09 | 1,061,500 | 4.38 | 4.39 | 4.29 | 4.37 | 00:00:00 | | 2010-06-10 | 1,963,600 | 4.33 | 4.43 | 4.31 | 4.41 | 00:00:00 | | 2010-06-11 | 1,783,500 | 4.44 | 4.60 | 4.40 | 4.58 | 00:00:00 | | 2010-06-14 | 845,900 | 4.60 | 4.64 | 4.54 | 4.60 | 00:00:00 | | 2010-06-15 | 788,400 | 4.57 | 4.62 | 4.53 | 4.59 | 00:00:00 | | 2010-06-16 | 1,014,100 | 4.62 | 4.67 | 4.59 | 4.66 | 00:00:00 | | 2010-06-17 | 1,190,000 | 4.67 | 4.75 | 4.65 | 4.71 | 00:00:00 | | 2010-06-18 | 2,666,200 | 4.69 | 5.00 | 4.68 | 4.95 | 00:00:00 | | 2010-06-21 | 1,767,700 | 5.00 | 5.17 | 5.00 | 5.10 | 00:00:00 | | 2010-06-22 | 920,300 | 5.10 | 5.10 | 4.92 | 5.00 | 00:00:00 | | 2010-06-23 | 1,449,400 | 4.95 | 5.11 | 4.92 | 5.01 | 00:00:00 | | 2010-06-24 | 1,561,400 | 5.03 | 5.12 | 4.95 | 5.02 | 00:00:00 | | 2010-06-25 | 697,000 | 4.98 | 5.01 | 4.90 | 4.95 | 00:00:00 | | 2010-06-28 | 777,200 | 5.00 | 5.04 | 4.92 | 4.98 | 00:00:00 | | 2010-06-29 | 648,900 | 4.95 | 4.95 | 4.74 | 4.75 | 00:00:00 | | 2010-06-30 | 1,503,700 | 4.79 | 4.83 | 4.66 | 4.83 | 00:00:00 | | 2010-07-01 | 873,500 | 4.80 | 4.83 | 4.70 | 4.73 | 00:00:00 | | 2010-07-02 | 941,400 | 4.76 | 4.88 | 4.72 | 4.80 | 00:00:00 | | 2010-07-05 | 1,809,300 | 4.82 | 5.14 | 4.82 | 5.00 | 00:00:00 | | 2010-07-06 | 1,219,800 | 5.00 | 5.10 | 5.00 | 5.09 | 00:00:00 | | 2010-07-07 | 1,334,600 | 5.06 | 5.24 | 5.01 | 5.20 | 00:00:00 | | 2010-07-08 | 1,947,100 | 5.25 | 5.28 | 5.06 | 5.13 | 00:00:00 | | 2010-07-09 | 857,000 | 5.12 | 5.15 | 5.07 | 5.11 | 00:00:00 | | 2010-07-12 | 582,400 | 5.09 | 5.10 | 4.98 | 5.03 | 00:00:00 | | 2010-07-13 | 618,100 | 5.02 | 5.10 | 4.98 | 5.02 | 00:00:00 | | 2010-07-14 | 766,200 | 5.07 | 5.07 | 4.99 | 5.05 | 00:00:00 | | 2010-07-15 | 552,800 | 5.06 | 5.06 | 5.00 | 5.00 | 00:00:00 | | 2010-07-16 | 670,300 | 5.01 | 5.04 | 4.86 | 4.86 | 00:00:00 | | 2010-07-19 | 406,900 | 4.85 | 4.92 | 4.82 | 4.83 | 00:00:00 | | 2010-07-20 | 501,500 | 4.89 | 4.94 | 4.83 | 4.85 | 00:00:00 | | 2010-07-21 | 456,400 | 4.93 | 4.93 | 4.83 | 4.85 | 00:00:00 | | 2010-07-22 | 681,400 | 4.85 | 4.90 | 4.82 | 4.85 | 00:00:00 | | 2010-07-23 | 589,800 | 4.85 | 4.87 | 4.80 | 4.83 | 00:00:00 | | 2010-07-26 | 859,600 | 4.84 | 4.88 | 4.76 | 4.82 | 00:00:00 | | 2010-07-27 | 810,900 | 4.80 | 4.93 | 4.80 | 4.86 | 00:00:00 | | 2010-07-28 | 1,077,400 | 4.83 | 4.90 | 4.70 | 4.70 | 00:00:00 | | 2010-07-29 | 1,674,700 | 4.72 | 4.73 | 4.62 | 4.62 | 00:00:00 | | 2010-07-30 | 1,120,300 | 4.66 | 4.67 | 4.55 | 4.58 | 00:00:00 | | 2010-08-02 | 1,067,700 | 4.65 | 4.79 | 4.62 | 4.78 | 00:00:00 | | 2010-08-03 | 912,600 | 4.79 | 4.91 | 4.76 | 4.83 | 00:00:00 | | 2010-08-04 | 889,400 | 4.85 | 4.91 | 4.83 | 4.86 | 00:00:00 | | 2010-08-05 | 838,600 | 4.88 | 4.90 | 4.77 | 4.78 | 00:00:00 | | 2010-08-06 | 1,501,800 | 4.78 | 4.85 | 4.63 | 4.64 | 00:00:00 | | 2010-08-09 | 604,000 | 4.67 | 4.73 | 4.66 | 4.69 | 00:00:00 | | 2010-08-10 | 467,700 | 4.72 | 4.74 | 4.67 | 4.71 | 00:00:00 | | 2010-08-11 | 708,000 | 4.73 | 4.73 | 4.58 | 4.61 | 00:00:00 | | 2010-08-12 | 989,400 | 4.61 | 4.63 | 4.50 | 4.53 | 00:00:00 | | 2010-08-13 | 739,000 | 4.56 | 4.57 | 4.47 | 4.50 | 00:00:00 | | 2010-08-16 | 673,500 | 4.50 | 4.53 | 4.47 | 4.51 | 00:00:00 | | 2010-08-17 | 791,700 | 4.51 | 4.62 | 4.45 | 4.62 | 00:00:00 | | 2010-08-18 | 473,300 | 4.58 | 4.65 | 4.57 | 4.59 | 00:00:00 | | 2010-08-19 | 1,323,200 | 4.58 | 4.67 | 4.49 | 4.54 | 00:00:00 | | 2010-08-20 | 957,800 | 4.51 | 4.56 | 4.47 | 4.53 | 00:00:00 | | 2010-08-23 | 540,000 | 4.52 | 4.52 | 4.48 | 4.51 | 00:00:00 | | 2010-08-24 | 720,600 | 4.48 | 4.49 | 4.40 | 4.44 | 00:00:00 | | 2010-08-25 | 1,623,000 | 4.40 | 4.47 | 4.26 | 4.33 | 00:00:00 | | 2010-08-26 | 1,083,000 | 4.35 | 4.49 | 4.34 | 4.45 | 00:00:00 | | 2010-08-27 | 682,400 | 4.45 | 4.49 | 4.37 | 4.47 | 00:00:00 | | 2010-08-30 | 291,300 | 4.47 | 4.48 | 4.43 | 4.45 | 00:00:00 | | 2010-08-31 | 837,800 | 4.40 | 4.42 | 4.35 | 4.39 | 00:00:00 | | 2010-09-01 | 1,014,700 | 4.41 | 4.42 | 4.35 | 4.42 | 00:00:00 | | 2010-09-02 | 496,800 | 4.42 | 4.44 | 4.38 | 4.40 | 00:00:00 | | 2010-09-03 | 440,700 | 4.39 | 4.44 | 4.38 | 4.40 | 00:00:00 | | 2010-09-06 | 732,600 | 4.41 | 4.51 | 4.41 | 4.50 | 00:00:00 | | 2010-09-07 | 545,000 | 4.49 | 4.50 | 4.43 | 4.44 | 00:00:00 | | 2010-09-08 | 770,300 | 4.44 | 4.44 | 4.34 | 4.38 | 00:00:00 | | 2010-09-09 | 1,148,600 | 4.38 | 4.48 | 4.37 | 4.42 | 00:00:00 | | 2010-09-10 | 717,400 | 4.40 | 4.43 | 4.33 | 4.40 | 00:00:00 | | 2010-09-13 | 752,000 | 4.40 | 4.49 | 4.36 | 4.47 | 00:00:00 | | 2010-09-14 | 734,300 | 4.49 | 4.55 | 4.44 | 4.45 | 00:00:00 | | 2010-09-15 | 866,700 | 4.47 | 4.47 | 4.36 | 4.37 | 00:00:00 | | 2010-09-16 | 814,400 | 4.39 | 4.40 | 4.33 | 4.33 | 00:00:00 | | 2010-09-17 | 1,965,200 | 4.34 | 4.36 | 4.17 | 4.21 | 00:00:00 | | 2010-09-20 | 1,235,700 | 4.26 | 4.26 | 4.10 | 4.16 | 00:00:00 | | 2010-09-21 | 974,800 | 4.15 | 4.17 | 4.11 | 4.16 | 00:00:00 | | 2010-09-22 | 774,600 | 4.16 | 4.17 | 4.09 | 4.12 | 00:00:00 | | 2010-09-23 | 782,700 | 4.14 | 4.15 | 4.05 | 4.13 | 00:00:00 | | 2010-09-24 | 1,194,400 | 4.10 | 4.14 | 4.07 | 4.13 | 00:00:00 | | 2010-09-27 | 678,500 | 4.12 | 4.16 | 4.08 | 4.10 | 00:00:00 | | 2010-09-28 | 4,003,100 | 4.09 | 4.22 | 4.07 | 4.18 | 00:00:00 | | 2010-09-29 | 1,026,400 | 4.20 | 4.23 | 4.12 | 4.17 | 00:00:00 | | 2010-09-30 | 890,700 | 4.13 | 4.17 | 4.11 | 4.15 | 00:00:00 | | 2010-10-01 | 1,285,300 | 4.13 | 4.19 | 4.10 | 4.10 | 00:00:00 | | 2010-10-04 | 641,600 | 4.10 | 4.11 | 4.06 | 4.07 | 00:00:00 | | 2010-10-05 | 851,400 | 4.08 | 4.13 | 4.06 | 4.09 | 00:00:00 | | 2010-10-06 | 1,192,000 | 4.11 | 4.11 | 4.07 | 4.09 | 00:00:00 | | 2010-10-07 | 1,411,600 | 4.08 | 4.09 | 4.04 | 4.06 | 00:00:00 | | 2010-10-08 | 1,269,000 | 4.07 | 4.08 | 4.05 | 4.07 | 00:00:00 | | 2010-10-11 | 826,400 | 4.06 | 4.10 | 4.05 | 4.09 | 00:00:00 | | 2010-10-12 | 782,400 | 4.08 | 4.09 | 4.04 | 4.04 | 00:00:00 | | 2010-10-13 | 935,900 | 4.04 | 4.07 | 4.04 | 4.05 | 00:00:00 | | 2010-10-14 | 2,665,400 | 4.07 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2010-10-15 | 2,903,300 | 4.06 | 4.17 | 4.05 | 4.13 | 00:00:00 | | 2010-10-18 | 3,334,600 | 4.14 | 4.32 | 4.11 | 4.27 | 00:00:00 | | 2010-10-19 | 2,780,700 | 4.27 | 4.32 | 4.24 | 4.29 | 00:00:00 | | 2010-10-20 | 1,482,000 | 4.26 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2010-10-21 | 2,748,600 | 4.22 | 4.26 | 4.14 | 4.15 | 00:00:00 | | 2010-10-22 | 2,731,000 | 4.16 | 4.29 | 4.14 | 4.29 | 00:00:00 | | 2010-10-25 | 1,394,600 | 4.32 | 4.36 | 4.27 | 4.28 | 00:00:00 | | 2010-10-26 | 804,700 | 4.29 | 4.30 | 4.22 | 4.25 | 00:00:00 | | 2010-10-27 | 2,275,400 | 4.23 | 4.26 | 4.15 | 4.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
