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 |
| 14 May 2010 |
EUR |
2.6365 |
2.6365 |
2.6365 |
2.6365 |
2.6365 |
-0.045 (-1.68%)
|
45 |
| 13 May 2010 |
EUR |
2.6815 |
2.6815 |
2.6815 |
2.6815 |
2.6815 |
+0.019 (+0.73%)
|
5,628 |
| 11 May 2010 |
EUR |
2.651 |
2.662 |
2.647 |
2.662 |
2.662 |
-0.042 (-1.54%)
|
30,214 |
| 10 May 2010 |
EUR |
2.8435 |
2.8435 |
2.7035 |
2.7035 |
2.7035 |
+0.118 (+4.56%)
|
194,405 |
| 7 May 2010 |
EUR |
2.5856 |
2.5856 |
2.5856 |
2.5856 |
2.5856 |
-0.038 (-1.46%)
|
29,443 |
| 6 May 2010 |
EUR |
2.579 |
2.624 |
2.579 |
2.624 |
2.624 |
+0.034 (+1.31%)
|
281,309 |
| 5 May 2010 |
EUR |
2.626 |
2.6275 |
2.59 |
2.59 |
2.59 |
-0.042 (-1.58%)
|
14,172 |
| 4 May 2010 |
EUR |
2.7325 |
2.7325 |
2.623 |
2.6315 |
2.6315 |
-0.063 (-2.34%)
|
59,841 |
| 30 Apr 2010 |
EUR |
2.6955 |
2.698 |
2.6945 |
2.6945 |
2.6945 |
-0.008 (-0.30%)
|
10,028 |
| 29 Apr 2010 |
EUR |
2.7025 |
2.7025 |
2.7025 |
2.7025 |
2.7025 |
+0.192 (+7.63%)
|
205 |
| 28 Apr 2010 |
EUR |
2.511 |
2.511 |
2.511 |
2.511 |
2.511 |
-0.157 (-5.87%)
|
539,120 |
| 27 Apr 2010 |
EUR |
2.6675 |
2.6675 |
2.6675 |
2.6675 |
2.6675 |
-0.086 (-3.12%)
|
5,773 |
| 26 Apr 2010 |
EUR |
2.737 |
2.7535 |
2.737 |
2.7535 |
2.7535 |
-0.062 (-2.21%)
|
5,914 |
| 23 Apr 2010 |
EUR |
2.826 |
2.826 |
2.8156 |
2.8156 |
2.8156 |
-0.056 (-1.95%)
|
27,703 |
| 21 Apr 2010 |
EUR |
2.9452 |
2.9452 |
2.8715 |
2.8715 |
2.8715 |
-0.095 (-3.20%)
|
211,854 |
| 20 Apr 2010 |
EUR |
2.9695 |
2.9795 |
2.9645 |
2.9665 |
2.9665 |
-0.053 (-1.77%)
|
41,042 |
| 16 Apr 2010 |
EUR |
3.02 |
3.02 |
3.02 |
3.02 |
3.02 |
-0.009 (-0.28%)
|
73,571 |
| 14 Apr 2010 |
EUR |
3.0285 |
3.0285 |
3.0285 |
3.0285 |
3.0285 |
-0.017 (-0.54%)
|
1,801 |
| 13 Apr 2010 |
EUR |
3.045 |
3.045 |
3.045 |
3.045 |
3.045 |
+0.092 (+3.13%)
|
925,980 |
| 9 Apr 2010 |
EUR |
2.958 |
2.958 |
2.9526 |
2.9526 |
2.9526 |
+0.027 (+0.93%)
|
29,119 |
| 8 Apr 2010 |
EUR |
2.9254 |
2.9254 |
2.9254 |
2.9254 |
2.9254 |
-0.02 (-0.67%)
|
10,062 |
| 7 Apr 2010 |
EUR |
2.95 |
2.95 |
2.945 |
2.945 |
2.945 |
-0.007 (-0.24%)
|
5,063 |
| 6 Apr 2010 |
EUR |
2.952 |
2.952 |
2.952 |
2.952 |
2.952 |
+0.005 (+0.17%)
|
29,672 |
| 31 Mar 2010 |
EUR |
2.9575 |
2.9683 |
2.947 |
2.947 |
2.947 |
-0.033 (-1.11%)
|
336,626 |
| 30 Mar 2010 |
EUR |
2.98 |
2.98 |
2.98 |
2.98 |
2.98 |
+0.08 (+2.76%)
|
1,141 |
| 26 Mar 2010 |
EUR |
2.9 |
2.9 |
2.9 |
2.9 |
2.9 |
+0.062 (+2.18%)
|
2,938 |
| 24 Mar 2010 |
EUR |
2.8708 |
2.8708 |
2.8381 |
2.8381 |
2.8381 |
-0.02 (-0.70%)
|
71,741 |
| 23 Mar 2010 |
EUR |
2.858 |
2.858 |
2.858 |
2.858 |
2.858 |
+0.005 (+0.18%)
|
6,284 |
| 22 Mar 2010 |
EUR |
2.839 |
2.853 |
2.839 |
2.853 |
2.853 |
-0.041 (-1.41%)
|
183,047 |
| 19 Mar 2010 |
EUR |
2.8938 |
2.8938 |
2.8938 |
2.8938 |
2.8938 |
-0.052 (-1.76%)
|
2,463 |
