|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-04-13 | 1,055,100 | 5.19 | 5.22 | 5.15 | 5.20 | 00:00:00 | 2011-04-14 | 1,458,100 | 5.16 | 5.22 | 5.09 | 5.09 | 00:00:00 | 2011-04-15 | 1,496,500 | 5.05 | 5.18 | 5.05 | 5.07 | 00:00:00 | 2011-04-18 | 1,052,800 | 5.12 | 5.12 | 4.91 | 4.93 | 00:00:00 | 2011-04-19 | 1,263,600 | 4.97 | 5.25 | 4.93 | 5.11 | 00:00:00 | 2011-04-20 | 1,516,100 | 5.19 | 5.19 | 4.96 | 5.06 | 00:00:00 | 2011-04-21 | 551,900 | 5.10 | 5.17 | 5.05 | 5.09 | 00:00:00 | 2011-04-26 | 702,700 | 5.06 | 5.17 | 5.04 | 5.16 | 00:00:00 | 2011-04-27 | 533,100 | 5.15 | 5.18 | 5.13 | 5.14 | 00:00:00 | 2011-04-28 | 729,300 | 5.18 | 5.20 | 5.14 | 5.19 | 00:00:00 | 2011-04-29 | 576,200 | 5.20 | 5.20 | 5.16 | 5.20 | 00:00:00 | 2011-05-02 | 405,000 | 5.20 | 5.25 | 5.20 | 5.25 | 00:00:00 | 2011-05-03 | 1,045,600 | 5.14 | 5.27 | 5.14 | 5.18 | 00:00:00 | 2011-05-04 | 2,582,800 | 5.18 | 5.27 | 4.83 | 4.90 | 00:00:00 | 2011-05-05 | 2,222,200 | 4.94 | 4.96 | 4.75 | 4.91 | 00:00:00 | 2011-05-06 | 1,053,800 | 4.98 | 4.98 | 4.82 | 4.95 | 00:00:00 | 2011-05-09 | 693,200 | 4.89 | 4.98 | 4.88 | 4.91 | 00:00:00 | 2011-05-10 | 1,271,500 | 4.88 | 4.96 | 4.80 | 4.86 | 00:00:00 | 2011-05-11 | 1,643,800 | 4.88 | 4.88 | 4.75 | 4.76 | 00:00:00 | 2011-05-12 | 962,300 | 4.75 | 4.81 | 4.73 | 4.81 | 00:00:00 | 2011-05-13 | 551,800 | 4.82 | 4.88 | 4.77 | 4.77 | 00:00:00 | 2011-05-16 | 839,500 | 4.76 | 4.85 | 4.75 | 4.80 | 00:00:00 | 2011-05-17 | 666,300 | 4.78 | 4.80 | 4.76 | 4.80 | 00:00:00 | 2011-05-18 | 645,500 | 4.80 | 4.80 | 4.69 | 4.76 | 00:00:00 | 2011-05-19 | 528,900 | 4.76 | 4.84 | 4.75 | 4.81 | 00:00:00 | 2011-05-20 | 899,000 | 4.81 | 4.89 | 4.79 | 4.81 | 00:00:00 | 2011-05-23 | 900,300 | 4.77 | 4.81 | 4.68 | 4.79 | 00:00:00 | 2011-05-24 | 554,600 | 4.80 | 4.84 | 4.72 | 4.76 | 00:00:00 | 2011-05-25 | 372,600 | 4.76 | 4.79 | 4.73 | 4.75 | 00:00:00 | 2011-05-26 | 498,900 | 4.75 | 4.78 | 4.68 | 4.69 | 00:00:00 | 2011-05-27 | 863,300 | 4.69 | 4.69 | 4.54 | 4.67 | 00:00:00 | 2011-05-30 | 470,300 | 4.62 | 4.82 | 4.62 | 4.76 | 00:00:00 | 2011-05-31 | 987,300 | 4.81 | 4.84 | 4.74 | 4.74 | 00:00:00 | 2011-06-01 | 918,300 | 4.74 | 4.79 | 4.61 | 4.63 | 00:00:00 | 2011-06-02 | 542,100 | 4.58 | 4.70 | 4.56 | 4.64 | 00:00:00 | 2011-06-03 | 764,000 | 4.63 | 4.70 | 4.59 | 4.65 | 00:00:00 | 2011-06-06 | 645,000 | 4.62 | 4.67 | 4.61 | 4.61 | 00:00:00 | 2011-06-07 | 941,000 | 4.62 | 4.66 | 4.58 | 4.61 | 00:00:00 | 2011-06-08 | 655,500 | 4.60 | 4.62 | 4.58 | 4.58 | 00:00:00 | 2011-06-09 | 810,800 | 4.60 | 4.66 | 4.52 | 4.61 | 00:00:00 | 2011-06-10 | 474,900 | 4.63 | 4.63 | 4.51 | 4.57 | 00:00:00 | 2011-06-13 | 271,600 | 4.55 | 4.59 | 4.54 | 4.57 | 00:00:00 | 2011-06-14 | 1,216,900 | 4.60 | 4.63 | 4.42 | 4.63 | 00:00:00 | 2011-06-15 | 598,500 | 4.61 | 4.63 | 4.50 | 4.51 | 00:00:00 | 2011-06-16 | 891,500 | 4.50 | 4.55 | 4.41 | 4.50 | 00:00:00 | 2011-06-17 | 1,067,400 | 4.46 | 4.57 | 4.45 | 4.55 | 00:00:00 | 2011-06-20 | 383,000 | 4.48 | 4.55 | 4.48 | 4.50 | 00:00:00 | 2011-06-21 | 793,100 | 4.51 | 4.55 | 4.47 | 4.48 | 00:00:00 | 2011-06-22 | 885,500 | 4.49 | 4.49 | 4.37 | 4.46 | 00:00:00 | 2011-06-23 | 476,500 | 4.45 | 4.49 | 4.38 | 4.40 | 00:00:00 | 2011-06-24 | 493,500 | 4.44 | 4.47 | 4.28 | 4.30 | 00:00:00 | 2011-06-27 | 498,900 | 4.31 | 4.37 | 4.28 | 4.32 | 00:00:00 | 2011-06-28 | 597,900 | 4.34 | 4.40 | 4.30 | 4.37 | 00:00:00 | 2011-06-29 | 720,500 | 4.40 | 4.52 | 4.36 | 4.50 | 00:00:00 | 2011-06-30 | 631,500 | 4.53 | 4.57 | 4.47 | 4.55 | 00:00:00 | 2011-07-01 | 367,100 | 4.55 | 4.59 | 4.49 | 4.58 | 00:00:00 | 2011-07-04 | 469,800 | 4.58 | 4.63 | 4.58 | 4.63 | 00:00:00 | 2011-07-05 | 785,000 | 4.61 | 4.64 | 4.49 | 4.51 | 00:00:00 | 2011-07-06 | 1,141,600 | 4.46 | 4.48 | 4.36 | 4.40 | 00:00:00 | 2011-07-07 | 1,089,600 | 4.43 | 4.59 | 4.39 | 4.59 | 00:00:00 | 2011-07-08 | 958,300 | 4.55 | 4.57 | 4.47 | 4.53 | 00:00:00 | 2011-07-11 | 745,000 | 4.51 | 4.51 | 4.32 | 4.43 | 00:00:00 | 2011-07-12 | 1,134,300 | 4.39 | 4.43 | 4.22 | 4.43 | 00:00:00 | 2011-07-13 | 499,400 | 4.35 | 4.44 | 4.35 | 4.44 | 00:00:00 | 2011-07-14 | 365,400 | 4.37 | 4.44 | 4.30 | 4.30 | 00:00:00 | 2011-07-15 | 402,600 | 4.35 | 4.40 | 4.30 | 4.30 | 00:00:00 | 2011-07-18 | 829,400 | 4.30 | 4.42 | 4.24 | 4.30 | 00:00:00 | 2011-07-19 | 607,000 | 4.30 | 4.36 | 4.24 | 4.30 | 00:00:00 | 2011-07-20 | 386,900 | 4.32 | 4.45 | 4.31 | 4.44 | 00:00:00 | 2011-07-21 | 691,000 | 4.43 | 4.50 | 4.38 | 4.45 | 00:00:00 | 2011-07-22 | 561,300 | 4.55 | 4.59 | 4.50 | 4.57 | 00:00:00 | 2011-07-25 | 486,200 | 4.46 | 4.59 | 4.46 | 4.53 | 00:00:00 | 2011-07-26 | 1,086,000 | 4.50 | 4.71 | 4.50 | 4.59 | 00:00:00 | 2011-07-27 | 1,449,400 | 4.64 | 4.73 | 4.46 | 4.57 | 00:00:00 | 2011-07-28 | 439,000 | 4.45 | 4.65 | 4.45 | 4.62 | 00:00:00 | 2011-07-29 | 865,400 | 4.60 | 4.65 | 4.52 | 4.52 | 00:00:00 | 2011-08-01 | 617,000 | 4.55 | 4.60 | 4.40 | 4.40 | 00:00:00 | 2011-08-02 | 846,100 | 4.44 | 4.44 | 4.26 | 4.31 | 00:00:00 | 2011-08-03 | 795,500 | 4.31 | 4.39 | 4.26 | 4.38 | 00:00:00 | 2011-08-04 | 801,400 | 4.40 | 4.44 | 4.26 | 4.30 | 00:00:00 | 2011-08-05 | 1,841,300 | 4.18 | 4.30 | 4.08 | 4.12 | 00:00:00 | 2011-08-08 | 1,485,600 | 4.06 | 4.30 | 3.98 | 3.99 | 00:00:00 | 2011-08-09 | 1,554,500 | 3.98 | 4.05 | 3.73 | 3.89 | 00:00:00 | 2011-08-10 | 1,533,900 | 3.90 | 4.14 | 3.90 | 4.00 | 00:00:00 | 2011-08-11 | 1,070,200 | 4.10 | 4.20 | 3.95 | 4.16 | 00:00:00 | 2011-08-12 | 799,600 | 4.16 | 4.26 | 4.07 | 4.17 | 00:00:00 | 2011-08-15 | 212,100 | 4.25 | 4.26 | 4.18 | 4.25 | 00:00:00 | 2011-08-16 | 635,900 | 4.22 | 4.24 | 4.10 | 4.16 | 00:00:00 | 2011-08-17 | 752,100 | 4.22 | 4.23 | 4.05 | 4.14 | 00:00:00 | 2011-08-18 | 722,800 | 4.10 | 4.13 | 3.92 | 3.96 | 00:00:00 | 2011-08-19 | 855,700 | 3.98 | 4.05 | 3.89 | 3.98 | 00:00:00 | 2011-08-22 | 293,600 | 3.96 | 4.05 | 3.96 | 4.03 | 00:00:00 | 2011-08-23 | 530,300 | 4.07 | 4.08 | 3.99 | 4.04 | 00:00:00 | 2011-08-24 | 544,100 | 4.04 | 4.19 | 4.02 | 4.04 | 00:00:00 | 2011-08-25 | 469,400 | 4.15 | 4.18 | 4.05 | 4.05 | 00:00:00 | 2011-08-26 | 317,500 | 4.05 | 4.10 | 3.98 | 4.07 | 00:00:00 | 2011-08-29 | 163,600 | 4.07 | 4.17 | 4.07 | 4.12 | 00:00:00 | 2011-08-30 | 533,600 | 4.12 | 4.16 | 4.05 | 4.09 | 00:00:00 | 2011-08-31 | 982,700 | 4.09 | 4.18 | 4.06 | 4.18 | 00:00:00 | 2011-09-01 | 510,500 | 4.13 | 4.25 | 4.13 | 4.21 | 00:00:00 | 2011-09-02 | 1,047,700 | 4.14 | 4.44 | 4.14 | 4.36 | 00:00:00 | 2011-09-05 | 959,800 | 4.40 | 4.46 | 4.20 | 4.25 | 00:00:00 | 2011-09-06 | 470,000 | 4.21 | 4.28 | 4.09 | 4.15 | 00:00:00 | 2011-09-07 | 400,700 | 4.20 | 4.36 | 4.20 | 4.31 | 00:00:00 | 2011-09-08 | 373,100 | 4.34 | 4.38 | 4.25 | 4.28 | 00:00:00 | 2011-09-09 | 724,000 | 4.30 | 4.32 | 4.11 | 4.11 | 00:00:00 | 2011-09-12 | 424,100 | 4.06 | 4.18 | 3.98 | 4.09 | 00:00:00 | 2011-09-13 | 678,300 | 4.12 | 4.14 | 3.99 | 4.09 | 00:00:00 | 2011-09-14 | 647,400 | 4.09 | 4.27 | 4.06 | 4.27 | 00:00:00 | 2011-09-15 | 842,000 | 4.28 | 4.47 | 4.28 | 4.45 | 00:00:00 | 2011-09-16 | 1,978,500 | 4.41 | 4.48 | 4.37 | 4.37 | 00:00:00 | 2011-09-19 | 503,600 | 4.32 | 4.35 | 4.21 | 4.27 | 00:00:00 | 2011-09-20 | 318,800 | 4.27 | 4.33 | 4.22 | 4.29 | 00:00:00 | 2011-09-21 | 483,800 | 4.30 | 4.37 | 4.29 | 4.36 | 00:00:00 | 2011-09-22 | 426,100 | 4.29 | 4.30 | 4.13 | 4.16 | 00:00:00 | 2011-09-23 | 719,600 | 4.17 | 4.19 | 3.96 | 4.03 | 00:00:00 | 2011-09-26 | 566,600 | 4.02 | 4.12 | 3.97 | 4.11 | 00:00:00 | 2011-09-27 | 747,100 | 4.13 | 4.20 | 4.10 | 4.14 | 00:00:00 | 2011-09-28 | 533,600 | 4.13 | 4.14 | 4.07 | 4.12 | 00:00:00 | 2011-09-29 | 551,700 | 4.08 | 4.15 | 4.01 | 4.13 | 00:00:00 | 2011-09-30 | 371,000 | 4.08 | 4.14 | 4.04 | 4.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|