|
 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 | | 2010-10-27 | 2,275,400 | 4.23 | 4.26 | 4.15 | 4.16 | 00:00:00 | | 2010-10-28 | 1,239,900 | 4.16 | 4.20 | 4.15 | 4.18 | 00:00:00 | | 2010-10-29 | 996,800 | 4.17 | 4.20 | 4.14 | 4.17 | 00:00:00 | | 2010-11-01 | 1,274,300 | 4.18 | 4.23 | 4.15 | 4.15 | 00:00:00 | | 2010-11-02 | 1,883,500 | 4.15 | 4.22 | 4.15 | 4.21 | 00:00:00 | | 2010-11-03 | 1,659,500 | 4.18 | 4.20 | 4.11 | 4.12 | 00:00:00 | | 2010-11-04 | 1,272,300 | 4.17 | 4.17 | 4.05 | 4.07 | 00:00:00 | | 2010-11-05 | 2,427,900 | 4.09 | 4.16 | 4.06 | 4.09 | 00:00:00 | | 2010-11-08 | 1,717,700 | 4.09 | 4.14 | 3.98 | 3.99 | 00:00:00 | | 2010-11-09 | 1,997,300 | 3.99 | 4.03 | 3.89 | 4.01 | 00:00:00 | | 2010-11-10 | 1,929,700 | 4.00 | 4.00 | 3.90 | 3.91 | 00:00:00 | | 2010-11-11 | 1,765,700 | 3.90 | 3.92 | 3.81 | 3.90 | 00:00:00 | | 2010-11-12 | 966,500 | 3.88 | 3.97 | 3.84 | 3.94 | 00:00:00 | | 2010-11-15 | 994,500 | 3.93 | 4.01 | 3.91 | 3.97 | 00:00:00 | | 2010-11-16 | 1,074,500 | 3.97 | 3.99 | 3.91 | 3.93 | 00:00:00 | | 2010-11-17 | 943,100 | 3.94 | 4.05 | 3.94 | 4.02 | 00:00:00 | | 2010-11-18 | 974,000 | 4.05 | 4.09 | 4.02 | 4.09 | 00:00:00 | | 2010-11-19 | 941,100 | 4.08 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2010-11-22 | 1,018,000 | 4.13 | 4.16 | 4.06 | 4.07 | 00:00:00 | | 2010-11-23 | 853,100 | 4.03 | 4.04 | 3.93 | 3.97 | 00:00:00 | | 2010-11-24 | 1,130,700 | 3.96 | 3.97 | 3.87 | 3.92 | 00:00:00 | | 2010-11-25 | 975,400 | 3.91 | 3.98 | 3.90 | 3.97 | 00:00:00 | | 2010-11-26 | 995,600 | 3.94 | 3.96 | 3.87 | 3.90 | 00:00:00 | | 2010-11-29 | 1,462,700 | 3.90 | 3.94 | 3.78 | 3.82 | 00:00:00 | | 2010-11-30 | 1,182,400 | 3.81 | 3.83 | 3.71 | 3.71 | 00:00:00 | | 2010-12-01 | 1,447,900 | 3.79 | 3.87 | 3.65 | 3.87 | 00:00:00 | | 2010-12-02 | 1,173,300 | 3.90 | 3.94 | 3.90 | 3.92 | 00:00:00 | | 2010-12-03 | 850,400 | 3.92 | 4.03 | 3.90 | 4.03 | 00:00:00 | | 2010-12-06 | 908,200 | 4.03 | 4.08 | 3.95 | 3.95 | 00:00:00 | | 2010-12-07 | 2,373,400 | 4.02 | 4.19 | 4.01 | 4.13 | 00:00:00 | | 2010-12-08 | 1,663,400 | 4.11 | 4.27 | 4.11 | 4.24 | 00:00:00 | | 2010-12-09 | 1,342,600 | 4.25 | 4.28 | 4.23 | 4.25 | 00:00:00 | | 2010-12-10 | 1,186,500 | 4.24 | 4.33 | 4.22 | 4.31 | 00:00:00 | | 2010-12-13 | 1,860,900 | 4.30 | 4.47 | 4.30 | 4.44 | 00:00:00 | | 2010-12-14 | 1,780,200 | 4.48 | 4.49 | 4.28 | 4.36 | 00:00:00 | | 2010-12-15 | 1,106,800 | 4.36 | 4.39 | 4.28 | 4.38 | 00:00:00 | | 2010-12-16 | 860,900 | 4.36 | 4.39 | 4.34 | 4.39 | 00:00:00 | | 2010-12-17 | 1,858,800 | 4.41 | 4.50 | 4.41 | 4.47 | 00:00:00 | | 2010-12-20 | 1,225,100 | 4.47 | 4.47 | 4.36 | 4.43 | 00:00:00 | | 2010-12-21 | 670,600 | 4.44 | 4.47 | 4.37 | 4.46 | 00:00:00 | | 2010-12-22 | 432,500 | 4.43 | 4.47 | 4.40 | 4.43 | 00:00:00 | | 2010-12-23 | 717,900 | 4.41 | 4.46 | 4.39 | 4.43 | 00:00:00 | | 2010-12-24 | 112,800 | 4.40 | 4.46 | 4.37 | 4.44 | 00:00:00 | | 2010-12-27 | 315,800 | 4.38 | 4.41 | 4.38 | 4.41 | 00:00:00 | | 2010-12-28 | 353,900 | 4.37 | 4.43 | 4.37 | 4.39 | 00:00:00 | | 2010-12-29 | 744,200 | 4.38 | 4.48 | 4.38 | 4.43 | 00:00:00 | | 2010-12-30 | 831,000 | 4.40 | 4.42 | 4.35 | 4.38 | 00:00:00 | | 2010-12-31 | 229,000 | 4.36 | 4.38 | 4.33 | 4.34 | 00:00:00 | | 2011-01-03 | 969,400 | 4.39 | 4.42 | 4.38 | 4.42 | 00:00:00 | | 2011-01-04 | 905,100 | 4.42 | 4.44 | 4.41 | 4.44 | 00:00:00 | | 2011-01-05 | 1,249,500 | 4.44 | 4.53 | 4.41 | 4.53 | 00:00:00 | | 2011-01-06 | 1,153,700 | 4.52 | 4.59 | 4.45 | 4.49 | 00:00:00 | | 2011-01-07 | 1,119,500 | 4.52 | 4.53 | 4.36 | 4.36 | 00:00:00 | | 2011-01-10 | 1,480,000 | 4.35 | 4.35 | 4.17 | 4.20 | 00:00:00 | | 2011-01-11 | 563,200 | 4.23 | 4.28 | 4.12 | 4.27 | 00:00:00 | | 2011-01-12 | 1,158,200 | 4.27 | 4.48 | 4.27 | 4.48 | 00:00:00 | | 2011-01-13 | 918,300 | 4.49 | 4.51 | 4.38 | 4.42 | 00:00:00 | | 2011-01-14 | 1,374,200 | 4.40 | 4.44 | 4.36 | 4.41 | 00:00:00 | | 2011-01-17 | 926,000 | 4.40 | 4.44 | 4.39 | 4.40 | 00:00:00 | | 2011-01-18 | 1,414,300 | 4.40 | 4.49 | 4.40 | 4.48 | 00:00:00 | | 2011-01-19 | 1,067,900 | 4.48 | 4.55 | 4.47 | 4.49 | 00:00:00 | | 2011-01-20 | 1,126,000 | 4.48 | 4.58 | 4.44 | 4.55 | 00:00:00 | | 2011-01-21 | 1,796,700 | 4.57 | 4.59 | 4.49 | 4.49 | 00:00:00 | | 2011-01-24 | 710,600 | 4.50 | 4.52 | 4.45 | 4.50 | 00:00:00 | | 2011-01-25 | 1,172,700 | 4.51 | 4.53 | 4.38 | 4.38 | 00:00:00 | | 2011-01-26 | 803,200 | 4.40 | 4.42 | 4.35 | 4.37 | 00:00:00 | | 2011-01-27 | 736,000 | 4.36 | 4.40 | 4.34 | 4.34 | 00:00:00 | | 2011-01-28 | 851,700 | 4.36 | 4.40 | 4.29 | 4.30 | 00:00:00 | | 2011-01-31 | 1,103,000 | 4.31 | 4.36 | 4.22 | 4.34 | 00:00:00 | | 2011-02-01 | 880,000 | 4.36 | 4.44 | 4.33 | 4.40 | 00:00:00 | | 2011-02-02 | 1,056,100 | 4.40 | 4.44 | 4.31 | 4.38 | 00:00:00 | | 2011-02-03 | 807,600 | 4.38 | 4.38 | 4.32 | 4.32 | 00:00:00 | | 2011-02-04 | 1,291,400 | 4.32 | 4.36 | 4.28 | 4.28 | 00:00:00 | | 2011-02-07 | 1,082,700 | 4.28 | 4.38 | 4.28 | 4.36 | 00:00:00 | | 2011-02-08 | 1,299,000 | 4.49 | 4.49 | 4.40 | 4.43 | 00:00:00 | | 2011-02-09 | 1,686,000 | 4.45 | 4.58 | 4.44 | 4.53 | 00:00:00 | | 2011-02-10 | 1,086,500 | 4.53 | 4.53 | 4.40 | 4.50 | 00:00:00 | | 2011-02-11 | 1,122,400 | 4.46 | 4.57 | 4.46 | 4.54 | 00:00:00 | | 2011-02-14 | 1,257,900 | 4.51 | 4.59 | 4.48 | 4.50 | 00:00:00 | | 2011-02-15 | 1,332,000 | 4.53 | 4.56 | 4.45 | 4.49 | 00:00:00 | | 2011-02-16 | 1,152,600 | 4.50 | 4.57 | 4.48 | 4.54 | 00:00:00 | | 2011-02-17 | 1,341,200 | 4.51 | 4.58 | 4.49 | 4.55 | 00:00:00 | | 2011-02-18 | 1,623,900 | 4.56 | 4.56 | 4.42 | 4.46 | 00:00:00 | | 2011-02-21 | 1,100,900 | 4.44 | 4.44 | 4.30 | 4.30 | 00:00:00 | | 2011-02-22 | 969,500 | 4.30 | 4.33 | 4.20 | 4.27 | 00:00:00 | | 2011-02-23 | 1,726,300 | 4.25 | 4.31 | 4.21 | 4.24 | 00:00:00 | | 2011-02-24 | 2,027,300 | 4.23 | 4.38 | 4.18 | 4.35 | 00:00:00 | | 2011-02-25 | 784,400 | 4.37 | 4.37 | 4.30 | 4.30 | 00:00:00 | | 2011-02-28 | 869,200 | 4.28 | 4.36 | 4.28 | 4.35 | 00:00:00 | | 2011-03-01 | 761,300 | 4.36 | 4.38 | 4.31 | 4.35 | 00:00:00 | | 2011-03-02 | 618,600 | 4.33 | 4.34 | 4.28 | 4.33 | 00:00:00 | | 2011-03-03 | 965,100 | 4.34 | 4.37 | 4.30 | 4.34 | 00:00:00 | | 2011-03-04 | 510,300 | 4.34 | 4.35 | 4.29 | 4.30 | 00:00:00 | | 2011-03-07 | 813,400 | 4.29 | 4.37 | 4.29 | 4.34 | 00:00:00 | | 2011-03-08 | 2,677,900 | 4.31 | 4.65 | 4.31 | 4.60 | 00:00:00 | | 2011-03-09 | 4,454,200 | 4.59 | 4.70 | 4.56 | 4.64 | 00:00:00 | | 2011-03-10 | 896,000 | 4.57 | 4.64 | 4.55 | 4.61 | 00:00:00 | | 2011-03-11 | 883,100 | 4.55 | 4.62 | 4.52 | 4.53 | 00:00:00 | | 2011-03-14 | 3,101,600 | 4.54 | 4.83 | 4.52 | 4.81 | 00:00:00 | | 2011-03-15 | 6,784,900 | 4.72 | 5.10 | 4.70 | 5.00 | 00:00:00 | | 2011-03-16 | 2,557,100 | 5.00 | 5.10 | 4.91 | 4.93 | 00:00:00 | | 2011-03-17 | 2,631,600 | 4.91 | 5.05 | 4.86 | 4.97 | 00:00:00 | | 2011-03-18 | 1,959,500 | 4.96 | 5.09 | 4.96 | 4.96 | 00:00:00 | | 2011-03-21 | 1,118,900 | 4.99 | 5.03 | 4.95 | 5.01 | 00:00:00 | | 2011-03-22 | 1,609,900 | 5.02 | 5.02 | 4.85 | 4.92 | 00:00:00 | | 2011-03-23 | 1,429,900 | 4.87 | 5.00 | 4.77 | 4.98 | 00:00:00 | | 2011-03-24 | 1,165,500 | 4.96 | 5.02 | 4.91 | 4.99 | 00:00:00 | | 2011-03-25 | 1,197,700 | 4.99 | 5.08 | 4.98 | 5.03 | 00:00:00 | | 2011-03-28 | 1,621,800 | 5.02 | 5.20 | 5.02 | 5.18 | 00:00:00 | | 2011-03-29 | 2,256,800 | 5.17 | 5.23 | 5.16 | 5.18 | 00:00:00 | | 2011-03-30 | 1,622,800 | 5.19 | 5.21 | 5.16 | 5.20 | 00:00:00 | | 2011-03-31 | 1,788,100 | 5.09 | 5.14 | 5.04 | 5.07 | 00:00:00 | | 2011-04-01 | 1,856,900 | 5.08 | 5.10 | 4.93 | 5.01 | 00:00:00 | | 2011-04-04 | 1,293,500 | 5.00 | 5.03 | 4.98 | 5.03 | 00:00:00 | | 2011-04-05 | 1,168,300 | 5.03 | 5.07 | 4.93 | 4.96 | 00:00:00 | | 2011-04-06 | 1,974,600 | 4.89 | 4.92 | 4.73 | 4.88 | 00:00:00 | | 2011-04-07 | 976,300 | 4.90 | 4.98 | 4.88 | 4.89 | 00:00:00 | | 2011-04-08 | 2,336,500 | 4.99 | 5.10 | 4.99 | 5.10 | 00:00:00 | | 2011-04-11 | 1,782,000 | 5.05 | 5.25 | 5.05 | 5.16 | 00:00:00 | | 2011-04-12 | 1,364,100 | 5.13 | 5.23 | 5.13 | 5.18 | 00:00:00 | | 2011-04-13 | 1,055,100 | 5.19 | 5.22 | 5.15 | 5.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
