EDP Energias de Portugal SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2010 |
EUR |
2.514 |
2.514 |
2.514 |
2.514 |
2.514 |
-0.004 (-0.14%)
|
58,593 |
| 24 Sep 2010 |
EUR |
2.5176 |
2.5176 |
2.5176 |
2.5176 |
2.5176 |
+0.007 (+0.29%)
|
24,510 |
| 22 Sep 2010 |
EUR |
2.5075 |
2.515 |
2.5025 |
2.5103 |
2.5103 |
-0.063 (-2.44%)
|
166,081 |
| 21 Sep 2010 |
EUR |
2.573 |
2.573 |
2.573 |
2.573 |
2.573 |
+0.054 (+2.14%)
|
48,280 |
| 20 Sep 2010 |
EUR |
2.519 |
2.519 |
2.519 |
2.519 |
2.519 |
-0.053 (-2.08%)
|
48,280 |
| 16 Sep 2010 |
EUR |
2.5724 |
2.5724 |
2.5724 |
2.5724 |
2.5724 |
0.0 (0.0%)
|
230,216 |
| 15 Sep 2010 |
EUR |
2.563 |
2.5724 |
2.562 |
2.5724 |
2.5724 |
+0.002 (+0.09%)
|
520,294 |
| 13 Sep 2010 |
EUR |
2.57 |
2.57 |
2.57 |
2.57 |
2.57 |
+0.043 (+1.70%)
|
2,722 |
| 10 Sep 2010 |
EUR |
2.496 |
2.527 |
2.496 |
2.527 |
2.527 |
+0.068 (+2.77%)
|
436,250 |
| 9 Sep 2010 |
EUR |
2.46 |
2.468 |
2.459 |
2.459 |
2.459 |
+0.003 (+0.12%)
|
542,564 |
| 8 Sep 2010 |
EUR |
2.456 |
2.456 |
2.456 |
2.456 |
2.456 |
+0.026 (+1.07%)
|
475 |
| 7 Sep 2010 |
EUR |
2.43 |
2.43 |
2.43 |
2.43 |
2.43 |
-0.008 (-0.33%)
|
180 |
| 6 Sep 2010 |
EUR |
2.438 |
2.438 |
2.438 |
2.438 |
2.438 |
+0.036 (+1.49%)
|
767,666 |
| 2 Sep 2010 |
EUR |
2.4178 |
2.42 |
2.3988 |
2.4023 |
2.4023 |
+0.01 (+0.41%)
|
81,954 |
| 1 Sep 2010 |
EUR |
2.405 |
2.405 |
2.3924 |
2.3924 |
2.3924 |
-0.008 (-0.32%)
|
8,258 |
| 31 Aug 2010 |
EUR |
2.396 |
2.4 |
2.396 |
2.4 |
2.4 |
-0.033 (-1.36%)
|
21,152 |
| 27 Aug 2010 |
EUR |
2.4147 |
2.433 |
2.4147 |
2.433 |
2.433 |
+0.042 (+1.76%)
|
138,966 |
| 25 Aug 2010 |
EUR |
2.391 |
2.391 |
2.391 |
2.391 |
2.391 |
-0.009 (-0.38%)
|
57,531 |
| 24 Aug 2010 |
EUR |
2.4 |
2.4 |
2.4 |
2.4 |
2.4 |
-0.015 (-0.63%)
|
69,657 |
| 23 Aug 2010 |
EUR |
2.428 |
2.428 |
2.4152 |
2.4152 |
2.4152 |
-0.052 (-2.10%)
|
863,465 |
| 17 Aug 2010 |
EUR |
2.467 |
2.467 |
2.467 |
2.467 |
2.467 |
+0.018 (+0.73%)
|
46,064 |
| 12 Aug 2010 |
EUR |
2.468 |
2.468 |
2.449 |
2.449 |
2.449 |
-0.105 (-4.11%)
|
152,697 |
| 5 Aug 2010 |
EUR |
2.554 |
2.554 |
2.554 |
2.554 |
2.554 |
+0.035 (+1.41%)
|
600 |
| 3 Aug 2010 |
EUR |
2.56 |
2.56 |
2.5185 |
2.5185 |
2.5185 |
-0.006 (-0.26%)
|
9,532 |
| 2 Aug 2010 |
EUR |
2.5215 |
2.527 |
2.5205 |
2.525 |
2.525 |
+0.002 (+0.08%)
|
81,191 |
| 30 Jul 2010 |
EUR |
2.523 |
2.523 |
2.523 |
2.523 |
2.523 |
+0.018 (+0.72%)
|
11,010 |
| 27 Jul 2010 |
EUR |
2.499 |
2.5056 |
2.499 |
2.505 |
2.505 |
+0.004 (+0.15%)
|
526,521 |
| 26 Jul 2010 |
EUR |
2.495 |
2.5013 |
2.495 |
2.5013 |
2.5013 |
+0.001 (+0.03%)
|
2,830,222 |
| 23 Jul 2010 |
EUR |
2.5005 |
2.506 |
2.4959 |
2.5005 |
2.5005 |
+0.026 (+1.06%)
|
75,931 |
| 22 Jul 2010 |
EUR |
2.4742 |
2.4742 |
2.4742 |
2.4742 |
2.4742 |
+0.026 (+1.07%)
|
1,488 |
