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 |
| 21 Aug 2009 |
EUR |
2.8588 |
2.8864 |
2.85 |
2.85 |
2.85 |
+0.06 (+2.15%)
|
137,434 |
| 18 Aug 2009 |
EUR |
2.792 |
2.792 |
2.79 |
2.79 |
2.79 |
-0.03 (-1.06%)
|
1,956 |
| 17 Aug 2009 |
EUR |
2.79 |
2.82 |
2.79 |
2.82 |
2.82 |
-0.03 (-1.05%)
|
18,264 |
| 14 Aug 2009 |
EUR |
2.817 |
2.85 |
2.817 |
2.85 |
2.85 |
+0.02 (+0.71%)
|
2,536 |
| 13 Aug 2009 |
EUR |
2.847 |
2.847 |
2.83 |
2.83 |
2.83 |
+0.03 (+1.07%)
|
27,804 |
| 12 Aug 2009 |
EUR |
2.8188 |
2.8188 |
2.8 |
2.8 |
2.8 |
-0.04 (-1.41%)
|
63,604 |
| 6 Aug 2009 |
EUR |
2.8299 |
2.84 |
2.8299 |
2.84 |
2.84 |
+0.01 (+0.35%)
|
20,519 |
| 4 Aug 2009 |
EUR |
2.831 |
2.8393 |
2.83 |
2.83 |
2.83 |
-0.01 (-0.35%)
|
30,013 |
| 3 Aug 2009 |
EUR |
2.793 |
2.84 |
2.793 |
2.84 |
2.84 |
+0.05 (+1.79%)
|
39,578 |
| 31 Jul 2009 |
EUR |
2.788 |
2.79 |
2.783 |
2.79 |
2.79 |
+0.01 (+0.36%)
|
14,831 |
| 29 Jul 2009 |
EUR |
2.78 |
2.78 |
2.78 |
2.78 |
2.78 |
0.0 (0.0%)
|
46,602 |
| 17 Jul 2009 |
EUR |
2.7887 |
2.7887 |
2.78 |
2.78 |
2.78 |
+0.03 (+1.09%)
|
27,191 |
| 8 Jul 2009 |
EUR |
2.764 |
2.764 |
2.747 |
2.75 |
2.75 |
-0.04 (-1.43%)
|
11,124 |
| 3 Jul 2009 |
EUR |
2.7883 |
2.79 |
2.7883 |
2.79 |
2.79 |
0.0 (0.0%)
|
45,007 |
| 2 Jul 2009 |
EUR |
2.8264 |
2.8314 |
2.79 |
2.79 |
2.79 |
-0.03 (-1.06%)
|
19,665 |
| 1 Jul 2009 |
EUR |
2.805 |
2.82 |
2.805 |
2.82 |
2.82 |
+0.01 (+0.36%)
|
41,037 |
| 29 Jun 2009 |
EUR |
2.814 |
2.814 |
2.81 |
2.81 |
2.81 |
0.0 (0.0%)
|
8,455 |
| 26 Jun 2009 |
EUR |
2.8013 |
2.811 |
2.8013 |
2.81 |
2.81 |
+0.01 (+0.36%)
|
227,727 |
| 25 Jun 2009 |
EUR |
2.803 |
2.803 |
2.7817 |
2.8 |
2.8 |
+0.02 (+0.72%)
|
131,952 |
| 24 Jun 2009 |
EUR |
2.76 |
2.78 |
2.76 |
2.78 |
2.78 |
-0.02 (-0.71%)
|
347,728 |
| 12 Jun 2009 |
EUR |
2.81 |
2.81 |
2.8 |
2.8 |
2.8 |
+0.02 (+0.72%)
|
1,739 |
| 10 Jun 2009 |
EUR |
2.82 |
2.82 |
2.78 |
2.78 |
2.78 |
-0.01 (-0.36%)
|
2,046 |
| 5 Jun 2009 |
EUR |
2.7955 |
2.7955 |
2.79 |
2.79 |
2.79 |
-0.01 (-0.36%)
|
18,545 |
| 3 Jun 2009 |
EUR |
2.845 |
2.845 |
2.8 |
2.8 |
2.8 |
-0.06 (-2.10%)
|
14,892 |
| 2 Jun 2009 |
EUR |
2.85 |
2.86 |
2.85 |
2.86 |
2.86 |
0.0 (0.0%)
|
1,246 |
| 1 Jun 2009 |
EUR |
2.867 |
2.867 |
2.86 |
2.86 |
2.86 |
+0.03 (+1.06%)
|
2,817 |
| 29 May 2009 |
EUR |
2.856 |
2.8655 |
2.83 |
2.83 |
2.83 |
-0.02 (-0.70%)
|
3,275 |
| 22 May 2009 |
EUR |
2.8628 |
2.8628 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
5,173,417 |
| 21 May 2009 |
EUR |
2.853 |
2.853 |
2.85 |
2.85 |
2.85 |
-0.03 (-1.04%)
|
6,125 |
| 20 May 2009 |
EUR |
2.883 |
2.883 |
2.88 |
2.88 |
2.88 |
-0.01 (-0.35%)
|
323 |
