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 |
18 Mar 2010 |
EUR |
2.964 |
2.9705 |
2.9456 |
2.9456 |
2.9456 |
-0.037 (-1.25%)
|
387,286 |
17 Mar 2010 |
EUR |
2.983 |
2.983 |
2.983 |
2.983 |
2.983 |
+0.1 (+3.48%)
|
22,147 |
16 Mar 2010 |
EUR |
2.8827 |
2.8827 |
2.8827 |
2.8827 |
2.8827 |
+0.005 (+0.18%)
|
6,139 |
12 Mar 2010 |
EUR |
2.866 |
2.8776 |
2.864 |
2.8776 |
2.8776 |
+0.019 (+0.67%)
|
6,550 |
11 Mar 2010 |
EUR |
2.8585 |
2.8585 |
2.8585 |
2.8585 |
2.8585 |
+0.011 (+0.37%)
|
947 |
10 Mar 2010 |
EUR |
2.848 |
2.848 |
2.848 |
2.848 |
2.848 |
+0.057 (+2.04%)
|
37,039 |
9 Mar 2010 |
EUR |
2.7931 |
2.7931 |
2.7911 |
2.7911 |
2.7911 |
-0.094 (-3.25%)
|
86,970 |
5 Mar 2010 |
EUR |
2.885 |
2.885 |
2.885 |
2.885 |
2.885 |
+0.151 (+5.52%)
|
39,904 |
4 Mar 2010 |
EUR |
2.734 |
2.734 |
2.734 |
2.734 |
2.734 |
+0.009 (+0.31%)
|
61,391 |
3 Mar 2010 |
EUR |
2.7195 |
2.7535 |
2.714 |
2.7255 |
2.7255 |
-0.009 (-0.35%)
|
83,350 |
2 Mar 2010 |
EUR |
2.735 |
2.735 |
2.735 |
2.735 |
2.735 |
+0.004 (+0.15%)
|
204,636 |
1 Mar 2010 |
EUR |
2.7115 |
2.731 |
2.7115 |
2.731 |
2.731 |
+0.022 (+0.82%)
|
6,115 |
25 Feb 2010 |
EUR |
2.7088 |
2.7088 |
2.7088 |
2.7088 |
2.7088 |
-0.032 (-1.17%)
|
102,318 |
24 Feb 2010 |
EUR |
2.741 |
2.741 |
2.741 |
2.741 |
2.741 |
-0.078 (-2.76%)
|
71,623 |
23 Feb 2010 |
EUR |
2.805 |
2.8189 |
2.805 |
2.8189 |
2.8189 |
-0.022 (-0.78%)
|
98,657 |
22 Feb 2010 |
EUR |
2.865 |
2.865 |
2.841 |
2.841 |
2.841 |
+0.087 (+3.16%)
|
36,040 |
18 Feb 2010 |
EUR |
2.754 |
2.754 |
2.754 |
2.754 |
2.754 |
-0.01 (-0.38%)
|
10,892 |
17 Feb 2010 |
EUR |
2.7644 |
2.7644 |
2.7644 |
2.7644 |
2.7644 |
+0.021 (+0.77%)
|
736 |
16 Feb 2010 |
EUR |
2.7433 |
2.7433 |
2.7433 |
2.7433 |
2.7433 |
+0.043 (+1.60%)
|
652,259 |
12 Feb 2010 |
EUR |
2.7 |
2.7 |
2.7 |
2.7 |
2.7 |
-0.003 (-0.11%)
|
51,159 |
11 Feb 2010 |
EUR |
2.703 |
2.703 |
2.703 |
2.703 |
2.703 |
-0.037 (-1.35%)
|
8,596 |
10 Feb 2010 |
EUR |
2.74 |
2.74 |
2.74 |
2.74 |
2.74 |
+0.039 (+1.44%)
|
4,604 |
9 Feb 2010 |
EUR |
2.709 |
2.709 |
2.701 |
2.701 |
2.701 |
+0.009 (+0.34%)
|
83,275 |
5 Feb 2010 |
EUR |
2.6918 |
2.6918 |
2.6918 |
2.6918 |
2.6918 |
-0.028 (-1.04%)
|
2,836 |
4 Feb 2010 |
EUR |
2.7196 |
2.72 |
2.7196 |
2.72 |
2.72 |
-0.046 (-1.68%)
|
41,924 |
3 Feb 2010 |
EUR |
2.8318 |
2.8318 |
2.7665 |
2.7665 |
2.7665 |
-0.065 (-2.28%)
|
12,503 |
2 Feb 2010 |
EUR |
2.825 |
2.8311 |
2.825 |
2.8311 |
2.8311 |
-0.025 (-0.88%)
|
923,821 |
1 Feb 2010 |
EUR |
2.877 |
2.877 |
2.848 |
2.8562 |
2.8562 |
-0.099 (-3.34%)
|
362,766 |
27 Jan 2010 |
EUR |
2.955 |
2.955 |
2.955 |
2.955 |
2.955 |
-0.041 (-1.37%)
|
8,154 |
22 Jan 2010 |
EUR |
2.996 |
2.996 |
2.996 |
2.996 |
2.996 |
-0.047 (-1.54%)
|
26,092 |