|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-03-19 | 522,300 | 3.84 | 3.88 | 3.78 | 3.87 | 00:00:00 | 2012-03-20 | 160,200 | 3.85 | 3.88 | 3.81 | 3.86 | 00:00:00 | 2012-03-21 | 298,600 | 3.85 | 3.89 | 3.85 | 3.89 | 00:00:00 | 2012-03-23 | 295,200 | 3.87 | 3.89 | 3.84 | 3.87 | 00:00:00 | 2012-03-26 | 320,300 | 3.88 | 3.90 | 3.84 | 3.88 | 00:00:00 | 2012-03-27 | 542,300 | 3.88 | 3.89 | 3.75 | 3.78 | 00:00:00 | 2012-03-28 | 753,200 | 3.78 | 3.83 | 3.71 | 3.83 | 00:00:00 | 2012-03-29 | 484,100 | 3.82 | 3.83 | 3.76 | 3.82 | 00:00:00 | 2012-03-30 | 729,500 | 3.79 | 3.81 | 3.73 | 3.73 | 00:00:00 | 2012-04-02 | 2,009,000 | 3.75 | 3.75 | 3.50 | 3.58 | 00:00:00 | 2012-04-03 | 717,800 | 3.58 | 3.61 | 3.54 | 3.56 | 00:00:00 | 2012-04-04 | 1,409,800 | 3.62 | 3.62 | 3.41 | 3.52 | 00:00:00 | 2012-04-05 | 1,716,800 | 3.45 | 3.65 | 3.35 | 3.62 | 00:00:00 | 2012-04-10 | 940,700 | 3.57 | 3.57 | 3.47 | 3.56 | 00:00:00 | 2012-04-11 | 815,400 | 3.50 | 3.54 | 3.44 | 3.44 | 00:00:00 | 2012-04-12 | 1,018,200 | 3.45 | 3.52 | 3.33 | 3.50 | 00:00:00 | 2012-04-13 | 936,500 | 3.50 | 3.51 | 3.42 | 3.45 | 00:00:00 | 2012-04-16 | 638,700 | 3.43 | 3.48 | 3.35 | 3.35 | 00:00:00 | 2012-04-17 | 1,163,100 | 3.36 | 3.46 | 3.33 | 3.43 | 00:00:00 | 2012-04-18 | 1,163,200 | 3.45 | 3.46 | 3.39 | 3.40 | 00:00:00 | 2012-04-19 | 1,123,300 | 3.37 | 3.40 | 3.31 | 3.38 | 00:00:00 | 2012-04-20 | 500,800 | 3.35 | 3.36 | 3.31 | 3.32 | 00:00:00 | 2012-04-23 | 361,800 | 3.30 | 3.32 | 3.20 | 3.24 | 00:00:00 | 2012-04-24 | 658,000 | 3.22 | 3.28 | 3.18 | 3.21 | 00:00:00 | 2012-04-25 | 420,000 | 3.22 | 3.33 | 3.22 | 3.31 | 00:00:00 | 2012-04-26 | 801,300 | 3.31 | 3.31 | 3.12 | 3.14 | 00:00:00 | 2012-04-27 | 573,000 | 3.15 | 3.23 | 3.10 | 3.22 | 00:00:00 | 2012-04-30 | 480,300 | 3.24 | 3.26 | 3.17 | 3.22 | 00:00:00 | 2012-05-02 | 830,500 | 3.25 | 3.30 | 3.19 | 3.27 | 00:00:00 | 2012-05-03 | 556,600 | 3.23 | 3.30 | 3.23 | 3.29 | 00:00:00 | 2012-05-04 | 791,400 | 3.27 | 3.34 | 3.27 | 3.34 | 00:00:00 | 2012-05-07 | 508,700 | 3.25 | 3.38 | 3.25 | 3.35 | 00:00:00 | 2012-05-08 | 719,300 | 3.35 | 3.43 | 3.30 | 3.43 | 00:00:00 | 2012-05-09 | 1,041,800 | 3.45 | 3.45 | 3.31 | 3.45 | 00:00:00 | 2012-05-10 | 1,031,400 | 3.45 | 3.51 | 3.41 | 3.43 | 00:00:00 | 2012-05-11 | 972,000 | 3.42 | 3.55 | 3.42 | 3.52 | 00:00:00 | 2012-05-14 | 437,700 | 3.50 | 3.52 | 3.42 | 3.44 | 00:00:00 | 2012-05-16 | 1,853,900 | 3.34 | 3.34 | 3.12 | 3.24 | 00:00:00 | 2012-05-17 | 1,621,500 | 3.22 | 3.22 | 3.00 | 3.03 | 00:00:00 | 2012-05-18 | 2,446,600 | 3.04 | 3.13 | 2.97 | 3.00 | 00:00:00 | 2012-05-21 | 1,048,700 | 3.04 | 3.06 | 2.93 | 3.00 | 00:00:00 | 2012-05-22 | 1,033,700 | 3.01 | 3.18 | 3.01 | 3.18 | 00:00:00 | 2012-05-23 | 1,227,500 | 3.18 | 3.18 | 3.01 | 3.01 | 00:00:00 | 2012-05-24 | 1,396,900 | 3.00 | 3.10 | 2.98 | 2.98 | 00:00:00 | 2012-05-25 | 1,393,900 | 2.98 | 3.08 | 2.92 | 3.08 | 00:00:00 | 2012-05-28 | 360,800 | 3.06 | 3.14 | 3.04 | 3.09 | 00:00:00 | 2012-05-29 | 1,838,400 | 3.08 | 3.11 | 2.94 | 2.94 | 00:00:00 | 2012-05-30 | 2,153,200 | 2.93 | 2.99 | 2.85 | 2.92 | 00:00:00 | 2012-05-31 | 17,019,700 | 2.92 | 3.07 | 2.83 | 2.83 | 00:00:00 | 2012-06-01 | 1,989,900 | 2.86 | 2.93 | 2.82 | 2.84 | 00:00:00 | 2012-06-05 | 715,100 | 2.81 | 2.88 | 2.77 | 2.82 | 00:00:00 | 2012-06-06 | 2,682,700 | 2.84 | 2.91 | 2.78 | 2.89 | 00:00:00 | 2012-06-07 | 934,100 | 2.89 | 2.93 | 2.83 | 2.85 | 00:00:00 | 2012-06-08 | 1,212,900 | 2.84 | 2.92 | 2.77 | 2.91 | 00:00:00 | 2012-06-11 | 1,280,500 | 2.94 | 2.97 | 2.87 | 2.87 | 00:00:00 | 2012-06-12 | 1,570,900 | 2.83 | 2.86 | 2.75 | 2.75 | 00:00:00 | 2012-06-13 | 1,128,200 | 2.75 | 2.77 | 2.60 | 2.64 | 00:00:00 | 2012-06-14 | 1,035,600 | 2.55 | 2.65 | 2.55 | 2.59 | 00:00:00 | 2012-06-15 | 2,097,800 | 2.60 | 2.77 | 2.60 | 2.74 | 00:00:00 | 2012-06-18 | 911,400 | 2.75 | 2.78 | 2.70 | 2.71 | 00:00:00 | 2012-06-19 | 973,500 | 2.68 | 2.73 | 2.64 | 2.72 | 00:00:00 | 2012-06-20 | 592,900 | 2.72 | 2.78 | 2.72 | 2.78 | 00:00:00 | 2012-06-21 | 715,700 | 2.77 | 2.82 | 2.72 | 2.74 | 00:00:00 | 2012-06-22 | 481,300 | 2.73 | 2.78 | 2.70 | 2.76 | 00:00:00 | 2012-06-25 | 648,900 | 2.76 | 2.77 | 2.64 | 2.65 | 00:00:00 | 2012-06-26 | 998,900 | 2.67 | 2.70 | 2.64 | 2.64 | 00:00:00 | 2012-06-27 | 677,400 | 2.65 | 2.73 | 2.62 | 2.72 | 00:00:00 | 2012-06-28 | 1,318,900 | 2.70 | 2.71 | 2.60 | 2.60 | 00:00:00 | 2012-06-29 | 1,293,400 | 2.66 | 2.72 | 2.60 | 2.70 | 00:00:00 | 2012-07-02 | 1,081,400 | 2.73 | 2.78 | 2.69 | 2.77 | 00:00:00 | 2012-07-03 | 493,800 | 2.77 | 2.84 | 2.77 | 2.83 | 00:00:00 | 2012-07-04 | 757,200 | 2.84 | 2.89 | 2.78 | 2.89 | 00:00:00 | 2012-07-05 | 2,161,200 | 2.88 | 2.92 | 2.76 | 2.81 | 00:00:00 | 2012-07-06 | 611,100 | 2.79 | 2.79 | 2.69 | 2.69 | 00:00:00 | 2012-07-09 | 665,000 | 2.72 | 2.73 | 2.62 | 2.65 | 00:00:00 | 2012-07-10 | 753,800 | 2.67 | 2.70 | 2.64 | 2.68 | 00:00:00 | 2012-07-11 | 384,000 | 2.67 | 2.74 | 2.67 | 2.73 | 00:00:00 | 2012-07-12 | 767,500 | 2.70 | 2.70 | 2.68 | 2.70 | 00:00:00 | 2012-07-13 | 361,300 | 2.71 | 2.72 | 2.68 | 2.70 | 00:00:00 | 2012-07-16 | 963,200 | 2.72 | 2.74 | 2.62 | 2.67 | 00:00:00 | 2012-07-17 | 744,100 | 2.71 | 2.72 | 2.64 | 2.65 | 00:00:00 | 2012-07-18 | 393,400 | 2.69 | 2.70 | 2.64 | 2.70 | 00:00:00 | 2012-07-19 | 324,300 | 2.70 | 2.73 | 2.68 | 2.72 | 00:00:00 | 2012-07-20 | 515,300 | 2.70 | 2.73 | 2.64 | 2.66 | 00:00:00 | 2012-07-23 | 1,175,400 | 2.65 | 2.65 | 2.47 | 2.50 | 00:00:00 | 2012-07-24 | 1,242,200 | 2.52 | 2.52 | 2.30 | 2.31 | 00:00:00 | 2012-07-25 | 1,145,400 | 2.33 | 2.41 | 2.30 | 2.34 | 00:00:00 | 2012-07-26 | 1,300,700 | 2.34 | 2.38 | 2.25 | 2.38 | 00:00:00 | 2012-07-27 | 985,800 | 2.38 | 2.46 | 2.38 | 2.46 | 00:00:00 | 2012-07-31 | 323,100 | 2.48 | 2.52 | 2.46 | 2.51 | 00:00:00 | 2012-08-01 | 255,000 | 2.50 | 2.51 | 2.47 | 2.49 | 00:00:00 | 2012-08-02 | 550,800 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | 2012-08-03 | 481,700 | 2.42 | 2.45 | 2.39 | 2.45 | 00:00:00 | 2012-08-06 | 493,100 | 2.45 | 2.55 | 2.41 | 2.55 | 00:00:00 | 2012-08-07 | 590,900 | 2.55 | 2.64 | 2.50 | 2.63 | 00:00:00 | 2012-08-08 | 427,400 | 2.63 | 2.64 | 2.56 | 2.61 | 00:00:00 | 2012-08-09 | 169,000 | 2.60 | 2.63 | 2.59 | 2.60 | 00:00:00 | 2012-08-10 | 410,900 | 2.60 | 2.63 | 2.57 | 2.59 | 00:00:00 | 2012-08-14 | 145,900 | 2.57 | 2.61 | 2.57 | 2.60 | 00:00:00 | 2012-08-15 | 100,600 | 2.60 | 2.61 | 2.58 | 2.61 | 00:00:00 | 2012-08-16 | 746,100 | 2.60 | 2.65 | 2.58 | 2.65 | 00:00:00 | 2012-08-17 | 1,175,400 | 2.65 | 2.79 | 2.65 | 2.79 | 00:00:00 | 2012-08-20 | 956,800 | 2.79 | 2.86 | 2.77 | 2.81 | 00:00:00 | 2012-08-21 | 670,700 | 2.84 | 2.87 | 2.81 | 2.84 | 00:00:00 | 2012-08-22 | 756,800 | 2.83 | 2.85 | 2.80 | 2.85 | 00:00:00 | 2012-08-23 | 607,900 | 2.84 | 2.87 | 2.76 | 2.83 | 00:00:00 | 2012-08-24 | 232,600 | 2.82 | 2.83 | 2.78 | 2.80 | 00:00:00 | 2012-08-27 | 306,700 | 2.79 | 2.82 | 2.78 | 2.81 | 00:00:00 | 2012-08-28 | 451,700 | 2.79 | 2.87 | 2.79 | 2.85 | 00:00:00 | 2012-08-29 | 482,500 | 2.85 | 2.88 | 2.84 | 2.86 | 00:00:00 | 2012-08-30 | 422,100 | 2.87 | 2.87 | 2.82 | 2.84 | 00:00:00 | 2012-08-31 | 740,600 | 2.87 | 2.91 | 2.82 | 2.91 | 00:00:00 | 2012-09-03 | 971,900 | 2.90 | 3.03 | 2.90 | 3.02 | 00:00:00 | 2012-09-04 | 1,561,900 | 3.03 | 3.06 | 3.00 | 3.01 | 00:00:00 | 2012-09-05 | 717,500 | 3.00 | 3.01 | 2.92 | 2.95 | 00:00:00 | 2012-09-06 | 733,500 | 2.95 | 3.05 | 2.95 | 3.04 | 00:00:00 | 2012-09-07 | 645,800 | 3.05 | 3.12 | 3.05 | 3.09 | 00:00:00 | 2012-09-10 | 604,100 | 3.10 | 3.15 | 3.06 | 3.15 | 00:00:00 | 2012-09-11 | 534,100 | 3.16 | 3.17 | 3.07 | 3.15 | 00:00:00 | 2012-09-12 | 608,300 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | 2012-09-13 | 1,071,100 | 3.17 | 3.17 | 3.08 | 3.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|