|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-09-30 | 371,000 | 4.08 | 4.14 | 4.04 | 4.09 | 00:00:00 | | 2011-10-03 | 587,300 | 4.04 | 4.10 | 3.97 | 3.98 | 00:00:00 | | 2011-10-04 | 870,700 | 3.99 | 4.03 | 3.83 | 3.99 | 00:00:00 | | 2011-10-05 | 312,100 | 4.05 | 4.09 | 3.99 | 4.03 | 00:00:00 | | 2011-10-06 | 355,700 | 4.02 | 4.14 | 4.02 | 4.07 | 00:00:00 | | 2011-10-07 | 309,800 | 4.05 | 4.12 | 4.05 | 4.07 | 00:00:00 | | 2011-10-10 | 469,500 | 4.10 | 4.19 | 4.07 | 4.19 | 00:00:00 | | 2011-10-11 | 468,100 | 4.15 | 4.17 | 4.05 | 4.11 | 00:00:00 | | 2011-10-12 | 1,036,500 | 4.09 | 4.14 | 4.09 | 4.14 | 00:00:00 | | 2011-10-13 | 1,020,200 | 4.11 | 4.20 | 4.09 | 4.20 | 00:00:00 | | 2011-10-14 | 1,397,400 | 4.19 | 4.30 | 4.16 | 4.30 | 00:00:00 | | 2011-10-17 | 883,300 | 4.27 | 4.32 | 4.19 | 4.26 | 00:00:00 | | 2011-10-18 | 453,700 | 4.20 | 4.24 | 4.15 | 4.23 | 00:00:00 | | 2011-10-19 | 463,200 | 4.21 | 4.25 | 4.19 | 4.21 | 00:00:00 | | 2011-10-20 | 490,700 | 4.16 | 4.18 | 4.10 | 4.15 | 00:00:00 | | 2011-10-21 | 870,500 | 4.12 | 4.19 | 4.11 | 4.13 | 00:00:00 | | 2011-10-24 | 385,100 | 4.12 | 4.14 | 4.10 | 4.10 | 00:00:00 | | 2011-10-25 | 765,000 | 4.14 | 4.28 | 4.11 | 4.23 | 00:00:00 | | 2011-10-26 | 655,700 | 4.20 | 4.32 | 4.20 | 4.32 | 00:00:00 | | 2011-10-27 | 793,100 | 4.32 | 4.44 | 4.30 | 4.40 | 00:00:00 | | 2011-10-28 | 502,600 | 4.40 | 4.44 | 4.30 | 4.34 | 00:00:00 | | 2011-10-31 | 455,100 | 4.29 | 4.37 | 4.27 | 4.34 | 00:00:00 | | 2011-11-01 | 293,600 | 4.22 | 4.27 | 4.16 | 4.20 | 00:00:00 | | 2011-11-02 | 419,600 | 4.20 | 4.24 | 4.13 | 4.13 | 00:00:00 | | 2011-11-03 | 709,600 | 4.11 | 4.39 | 4.10 | 4.39 | 00:00:00 | | 2011-11-04 | 356,300 | 4.35 | 4.46 | 4.28 | 4.30 | 00:00:00 | | 2011-11-07 | 384,700 | 4.25 | 4.38 | 4.20 | 4.38 | 00:00:00 | | 2011-11-08 | 337,300 | 4.35 | 4.40 | 4.31 | 4.36 | 00:00:00 | | 2011-11-09 | 324,500 | 4.34 | 4.37 | 4.28 | 4.33 | 00:00:00 | | 2011-11-10 | 301,600 | 4.24 | 4.35 | 4.24 | 4.34 | 00:00:00 | | 2011-11-11 | 273,300 | 4.30 | 4.40 | 4.28 | 4.40 | 00:00:00 | | 2011-11-14 | 218,900 | 4.36 | 4.40 | 4.29 | 4.38 | 00:00:00 | | 2011-11-15 | 490,400 | 4.36 | 4.40 | 4.25 | 4.26 | 00:00:00 | | 2011-11-16 | 181,700 | 4.27 | 4.32 | 4.25 | 4.31 | 00:00:00 | | 2011-11-17 | 361,100 | 4.26 | 4.34 | 4.20 | 4.24 | 00:00:00 | | 2011-11-18 | 165,400 | 4.21 | 4.28 | 4.21 | 4.26 | 00:00:00 | | 2011-11-21 | 282,500 | 4.21 | 4.22 | 4.06 | 4.06 | 00:00:00 | | 2011-11-22 | 454,900 | 4.10 | 4.17 | 4.05 | 4.15 | 00:00:00 | | 2011-11-23 | 306,700 | 4.12 | 4.16 | 4.12 | 4.14 | 00:00:00 | | 2011-11-24 | 257,000 | 4.15 | 4.18 | 4.11 | 4.17 | 00:00:00 | | 2011-11-25 | 164,500 | 4.12 | 4.17 | 4.07 | 4.07 | 00:00:00 | | 2011-11-28 | 290,700 | 4.08 | 4.19 | 4.08 | 4.18 | 00:00:00 | | 2011-11-29 | 254,500 | 4.10 | 4.23 | 4.10 | 4.17 | 00:00:00 | | 2011-11-30 | 448,000 | 4.15 | 4.30 | 4.14 | 4.30 | 00:00:00 | | 2011-12-01 | 170,600 | 4.26 | 4.30 | 4.25 | 4.29 | 00:00:00 | | 2011-12-02 | 344,000 | 4.29 | 4.35 | 4.24 | 4.26 | 00:00:00 | | 2011-12-05 | 322,900 | 4.26 | 4.34 | 4.25 | 4.31 | 00:00:00 | | 2011-12-06 | 312,000 | 4.24 | 4.31 | 4.20 | 4.20 | 00:00:00 | | 2011-12-07 | 476,200 | 4.22 | 4.30 | 4.22 | 4.30 | 00:00:00 | | 2011-12-08 | 329,000 | 4.27 | 4.34 | 4.27 | 4.30 | 00:00:00 | | 2011-12-09 | 450,200 | 4.27 | 4.40 | 4.27 | 4.36 | 00:00:00 | | 2011-12-12 | 726,300 | 4.39 | 4.40 | 4.19 | 4.19 | 00:00:00 | | 2011-12-13 | 705,800 | 4.18 | 4.24 | 4.16 | 4.17 | 00:00:00 | | 2011-12-14 | 855,100 | 4.13 | 4.38 | 4.13 | 4.35 | 00:00:00 | | 2011-12-15 | 1,880,100 | 4.30 | 4.57 | 4.30 | 4.46 | 00:00:00 | | 2011-12-16 | 1,046,500 | 4.43 | 4.54 | 4.33 | 4.54 | 00:00:00 | | 2011-12-19 | 909,200 | 4.43 | 4.69 | 4.43 | 4.54 | 00:00:00 | | 2011-12-20 | 812,500 | 4.50 | 4.53 | 4.43 | 4.48 | 00:00:00 | | 2011-12-21 | 566,100 | 4.49 | 4.56 | 4.43 | 4.51 | 00:00:00 | | 2011-12-22 | 472,000 | 4.52 | 4.62 | 4.51 | 4.51 | 00:00:00 | | 2011-12-23 | 715,800 | 4.52 | 4.78 | 4.52 | 4.65 | 00:00:00 | | 2011-12-27 | 373,400 | 4.65 | 4.71 | 4.64 | 4.66 | 00:00:00 | | 2011-12-28 | 363,200 | 4.66 | 4.75 | 4.63 | 4.69 | 00:00:00 | | 2011-12-29 | 849,400 | 4.64 | 4.75 | 4.40 | 4.61 | 00:00:00 | | 2011-12-30 | 346,100 | 4.61 | 4.73 | 4.55 | 4.73 | 00:00:00 | | 2012-01-02 | 417,400 | 4.64 | 4.79 | 4.64 | 4.76 | 00:00:00 | | 2012-01-03 | 592,400 | 4.72 | 4.76 | 4.68 | 4.72 | 00:00:00 | | 2012-01-04 | 483,200 | 4.72 | 4.72 | 4.65 | 4.68 | 00:00:00 | | 2012-01-05 | 710,500 | 4.66 | 4.72 | 4.63 | 4.70 | 00:00:00 | | 2012-01-06 | 537,800 | 4.63 | 4.87 | 4.63 | 4.86 | 00:00:00 | | 2012-01-09 | 567,100 | 4.82 | 4.93 | 4.75 | 4.78 | 00:00:00 | | 2012-01-10 | 1,049,000 | 4.76 | 4.79 | 4.70 | 4.76 | 00:00:00 | | 2012-01-11 | 967,600 | 4.73 | 4.75 | 4.61 | 4.64 | 00:00:00 | | 2012-01-12 | 545,400 | 4.63 | 4.72 | 4.63 | 4.65 | 00:00:00 | | 2012-01-13 | 895,200 | 4.66 | 4.70 | 4.47 | 4.50 | 00:00:00 | | 2012-01-16 | 724,400 | 4.49 | 4.49 | 4.36 | 4.43 | 00:00:00 | | 2012-01-17 | 1,343,000 | 4.49 | 4.49 | 4.33 | 4.34 | 00:00:00 | | 2012-01-18 | 761,100 | 4.31 | 4.38 | 4.27 | 4.37 | 00:00:00 | | 2012-01-19 | 548,900 | 4.38 | 4.38 | 4.28 | 4.36 | 00:00:00 | | 2012-01-20 | 363,200 | 4.38 | 4.38 | 4.31 | 4.38 | 00:00:00 | | 2012-01-23 | 386,100 | 4.35 | 4.38 | 4.30 | 4.34 | 00:00:00 | | 2012-01-24 | 468,300 | 4.32 | 4.45 | 4.31 | 4.45 | 00:00:00 | | 2012-01-25 | 563,500 | 4.43 | 4.49 | 4.27 | 4.29 | 00:00:00 | | 2012-01-26 | 466,800 | 4.32 | 4.36 | 4.29 | 4.32 | 00:00:00 | | 2012-01-27 | 646,800 | 4.30 | 4.43 | 4.30 | 4.40 | 00:00:00 | | 2012-01-30 | 466,500 | 4.35 | 4.38 | 4.33 | 4.38 | 00:00:00 | | 2012-01-31 | 476,100 | 4.38 | 4.44 | 4.35 | 4.40 | 00:00:00 | | 2012-02-01 | 492,100 | 4.40 | 4.48 | 4.36 | 4.45 | 00:00:00 | | 2012-02-02 | 445,100 | 4.48 | 4.49 | 4.39 | 4.42 | 00:00:00 | | 2012-02-03 | 1,017,900 | 4.42 | 4.42 | 4.29 | 4.31 | 00:00:00 | | 2012-02-06 | 628,100 | 4.32 | 4.39 | 4.28 | 4.38 | 00:00:00 | | 2012-02-07 | 526,200 | 4.38 | 4.46 | 4.35 | 4.45 | 00:00:00 | | 2012-02-08 | 456,100 | 4.41 | 4.47 | 4.41 | 4.41 | 00:00:00 | | 2012-02-09 | 444,700 | 4.41 | 4.43 | 4.33 | 4.40 | 00:00:00 | | 2012-02-10 | 414,200 | 4.35 | 4.44 | 4.34 | 4.44 | 00:00:00 | | 2012-02-13 | 337,800 | 4.41 | 4.46 | 4.38 | 4.40 | 00:00:00 | | 2012-02-14 | 341,100 | 4.41 | 4.42 | 4.36 | 4.40 | 00:00:00 | | 2012-02-15 | 506,500 | 4.42 | 4.44 | 4.38 | 4.38 | 00:00:00 | | 2012-02-16 | 863,600 | 4.36 | 4.40 | 4.20 | 4.33 | 00:00:00 | | 2012-02-17 | 429,300 | 4.36 | 4.36 | 4.26 | 4.27 | 00:00:00 | | 2012-02-20 | 424,500 | 4.26 | 4.31 | 4.21 | 4.22 | 00:00:00 | | 2012-02-21 | 829,300 | 4.22 | 4.28 | 4.14 | 4.27 | 00:00:00 | | 2012-02-22 | 366,500 | 4.25 | 4.27 | 4.21 | 4.24 | 00:00:00 | | 2012-02-23 | 1,074,000 | 4.17 | 4.21 | 4.07 | 4.07 | 00:00:00 | | 2012-02-24 | 1,038,700 | 4.10 | 4.12 | 4.00 | 4.03 | 00:00:00 | | 2012-02-27 | 569,400 | 4.02 | 4.05 | 3.96 | 3.97 | 00:00:00 | | 2012-02-28 | 863,200 | 3.99 | 4.04 | 3.94 | 4.04 | 00:00:00 | | 2012-02-29 | 1,367,300 | 3.99 | 4.07 | 3.91 | 3.91 | 00:00:00 | | 2012-03-01 | 634,600 | 3.85 | 4.02 | 3.83 | 4.02 | 00:00:00 | | 2012-03-02 | 841,700 | 4.01 | 4.05 | 3.97 | 4.00 | 00:00:00 | | 2012-03-05 | 738,100 | 3.99 | 4.00 | 3.93 | 3.93 | 00:00:00 | | 2012-03-06 | 739,800 | 3.90 | 3.93 | 3.85 | 3.85 | 00:00:00 | | 2012-03-07 | 506,800 | 3.84 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2012-03-08 | 375,800 | 3.85 | 3.90 | 3.84 | 3.87 | 00:00:00 | | 2012-03-09 | 786,300 | 3.86 | 4.01 | 3.86 | 3.97 | 00:00:00 | | 2012-03-12 | 521,000 | 3.97 | 3.97 | 3.88 | 3.90 | 00:00:00 | | 2012-03-13 | 327,900 | 3.90 | 3.97 | 3.90 | 3.96 | 00:00:00 | | 2012-03-14 | 348,400 | 3.94 | 3.98 | 3.93 | 3.95 | 00:00:00 | | 2012-03-15 | 786,600 | 3.93 | 3.94 | 3.85 | 3.86 | 00:00:00 | | 2012-03-16 | 516,800 | 3.86 | 3.91 | 3.86 | 3.89 | 00:00:00 | | 2012-03-19 | 522,300 | 3.84 | 3.88 | 3.78 | 3.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
