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 |
| 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 |
| 28 Oct 2009 |
EUR |
3.004 |
3.004 |
3.004 |
3.004 |
3.004 |
-0.058 (-1.89%)
|
53,256 |
| 27 Oct 2009 |
EUR |
3.062 |
3.062 |
3.062 |
3.062 |
3.062 |
+0.012 (+0.39%)
|
2,145 |
| 26 Oct 2009 |
EUR |
3.05 |
3.05 |
3.05 |
3.05 |
3.05 |
-0.056 (-1.80%)
|
5,962 |
| 20 Oct 2009 |
EUR |
3.108 |
3.108 |
3.102 |
3.106 |
3.106 |
-0.097 (-3.03%)
|
135,556 |
| 9 Oct 2009 |
EUR |
3.203 |
3.203 |
3.203 |
3.203 |
3.203 |
+0.003 (+0.09%)
|
4,192 |
| 8 Oct 2009 |
EUR |
3.19 |
3.2 |
3.19 |
3.2 |
3.2 |
+0.055 (+1.75%)
|
4,328 |
| 1 Oct 2009 |
EUR |
3.146 |
3.146 |
3.145 |
3.145 |
3.145 |
+0.015 (+0.48%)
|
51,212 |
| 30 Sep 2009 |
EUR |
3.13 |
3.13 |
3.13 |
3.13 |
3.13 |
+0.02 (+0.64%)
|
170,375 |
| 29 Sep 2009 |
EUR |
3.11 |
3.11 |
3.11 |
3.11 |
3.11 |
+0.057 (+1.87%)
|
1,548 |
| 25 Sep 2009 |
EUR |
3.039 |
3.0529 |
3.039 |
3.0529 |
3.0529 |
-0.008 (-0.27%)
|
343,109 |
| 21 Sep 2009 |
EUR |
3.0612 |
3.0612 |
3.0612 |
3.0612 |
3.0612 |
-0.003 (-0.09%)
|
37,405 |
| 18 Sep 2009 |
EUR |
3.064 |
3.064 |
3.064 |
3.064 |
3.064 |
-0.043 (-1.37%)
|
1,095 |
| 17 Sep 2009 |
EUR |
3.1067 |
3.1067 |
3.1067 |
3.1067 |
3.1067 |
+0.068 (+2.23%)
|
76,712 |
| 16 Sep 2009 |
EUR |
3.0388 |
3.0388 |
3.0388 |
3.0388 |
3.0388 |
+0.019 (+0.62%)
|
22,913 |
| 10 Sep 2009 |
EUR |
3 |
3.02 |
3 |
3.02 |
3.02 |
+0.02 (+0.67%)
|
83,066 |
| 7 Sep 2009 |
EUR |
3.0309 |
3.0309 |
3 |
3 |
3 |
+0.08 (+2.74%)
|
72,492 |
| 2 Sep 2009 |
EUR |
2.9358 |
2.9358 |
2.92 |
2.92 |
2.92 |
-0.1 (-3.31%)
|
78,560 |
| 1 Sep 2009 |
EUR |
3.025 |
3.025 |
2.982 |
3.02 |
3.02 |
0.0 (0.0%)
|
25,406 |
| 27 Aug 2009 |
EUR |
3.0067 |
3.02 |
3.0067 |
3.02 |
3.02 |
+0.05 (+1.68%)
|
122,782 |
| 26 Aug 2009 |
EUR |
2.97 |
2.97 |
2.969 |
2.97 |
2.97 |
+0.02 (+0.68%)
|
55,497 |
| 25 Aug 2009 |
EUR |
2.97 |
2.97 |
2.95 |
2.95 |
2.95 |
+0.1 (+3.51%)
|
177,684 |
