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 |
| 20 Jan 2010 |
EUR |
3.043 |
3.043 |
3.043 |
3.043 |
3.043 |
-0.105 (-3.34%)
|
4,532 |
| 14 Jan 2010 |
EUR |
3.148 |
3.148 |
3.148 |
3.148 |
3.148 |
+0.01 (+0.32%)
|
495 |
| 13 Jan 2010 |
EUR |
3.1381 |
3.1381 |
3.1381 |
3.1381 |
3.1381 |
-0.012 (-0.38%)
|
5,059 |
| 11 Jan 2010 |
EUR |
3.1685 |
3.1685 |
3.15 |
3.15 |
3.15 |
-0.018 (-0.58%)
|
821,486 |
| 8 Jan 2010 |
EUR |
3.1618 |
3.1685 |
3.157 |
3.1685 |
3.1685 |
+0.043 (+1.38%)
|
14,703 |
| 6 Jan 2010 |
EUR |
3.1253 |
3.1253 |
3.1253 |
3.1253 |
3.1253 |
+0.001 (+0.03%)
|
116,694 |
| 5 Jan 2010 |
EUR |
3.1245 |
3.1245 |
3.1245 |
3.1245 |
3.1245 |
-0.007 (-0.24%)
|
3,957 |
| 4 Jan 2010 |
EUR |
3.1205 |
3.132 |
3.1205 |
3.132 |
3.132 |
+0.025 (+0.80%)
|
21,793 |
| 30 Dec 2009 |
EUR |
3.107 |
3.107 |
3.107 |
3.107 |
3.107 |
+0.009 (+0.27%)
|
802 |
| 29 Dec 2009 |
EUR |
3.0985 |
3.0985 |
3.0985 |
3.0985 |
3.0985 |
+0.022 (+0.71%)
|
1,044,740 |
| 23 Dec 2009 |
EUR |
3.083 |
3.083 |
3.0768 |
3.0768 |
3.0768 |
-0.015 (-0.47%)
|
696,693 |
| 22 Dec 2009 |
EUR |
3.084 |
3.0914 |
3.084 |
3.0914 |
3.0914 |
-0.018 (-0.57%)
|
145,358 |
| 16 Dec 2009 |
EUR |
3.109 |
3.109 |
3.109 |
3.109 |
3.109 |
+0.026 (+0.86%)
|
8,642 |
| 15 Dec 2009 |
EUR |
3.0935 |
3.0935 |
3.0825 |
3.0825 |
3.0825 |
-0.015 (-0.47%)
|
2,272 |
| 11 Dec 2009 |
EUR |
3.0971 |
3.0971 |
3.0971 |
3.0971 |
3.0971 |
+0.007 (+0.23%)
|
52,482 |
| 10 Dec 2009 |
EUR |
3.073 |
3.09 |
3.073 |
3.09 |
3.09 |
+0.004 (+0.13%)
|
80,742 |
| 9 Dec 2009 |
EUR |
3.0805 |
3.0904 |
3.0541 |
3.0861 |
3.0861 |
+0.001 (+0.03%)
|
544,591 |
| 7 Dec 2009 |
EUR |
3.0851 |
3.0851 |
3.0851 |
3.0851 |
3.0851 |
+0.019 (+0.62%)
|
137,910 |
| 4 Dec 2009 |
EUR |
3.083 |
3.083 |
3.0662 |
3.0662 |
3.0662 |
-0.007 (-0.24%)
|
325,724 |
| 3 Dec 2009 |
EUR |
3.0991 |
3.0991 |
3.0705 |
3.0735 |
3.0735 |
-0.011 (-0.37%)
|
5,924 |
| 2 Dec 2009 |
EUR |
3.08 |
3.0849 |
3.0765 |
3.0849 |
3.0849 |
+0.001 (+0.03%)
|
64,041 |
| 1 Dec 2009 |
EUR |
3.084 |
3.084 |
3.084 |
3.084 |
3.084 |
-0.009 (-0.31%)
|
21,720 |
| 24 Nov 2009 |
EUR |
3.1165 |
3.1165 |
3.0875 |
3.0935 |
3.0935 |
-0.003 (-0.10%)
|
6,625 |
| 23 Nov 2009 |
EUR |
3.0967 |
3.0967 |
3.0967 |
3.0967 |
3.0967 |
-0.005 (-0.15%)
|
79,389 |
| 12 Nov 2009 |
EUR |
3.1015 |
3.1015 |
3.1015 |
3.1015 |
3.1015 |
+0.033 (+1.06%)
|
2,236 |
| 6 Nov 2009 |
EUR |
3.054 |
3.07 |
3.054 |
3.069 |
3.069 |
-0.03 (-0.97%)
|
22,115 |
| 4 Nov 2009 |
EUR |
3.035 |
3.099 |
3.035 |
3.099 |
3.099 |
+0.094 (+3.13%)
|
340,225 |
| 3 Nov 2009 |
EUR |
3.0185 |
3.0185 |
3.005 |
3.005 |
3.005 |
-0.025 (-0.83%)
|
11,289 |
| 2 Nov 2009 |
EUR |
3.017 |
3.03 |
3.017 |
3.03 |
3.03 |
+0.023 (+0.76%)
|
25,437 |
| 30 Oct 2009 |
EUR |
3.06 |
3.06 |
3.007 |
3.007 |
3.007 |
+0.003 (+0.10%)
|
2,622 |
