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 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 |
| 19 May 2009 |
EUR |
2.855 |
2.89 |
2.855 |
2.89 |
2.89 |
+0.05 (+1.76%)
|
610 |
| 18 May 2009 |
EUR |
2.8 |
2.84 |
2.8 |
2.84 |
2.84 |
+0.03 (+1.07%)
|
1,835 |
| 15 May 2009 |
EUR |
2.815 |
2.815 |
2.78 |
2.81 |
2.81 |
+0.02 (+0.72%)
|
76,307 |
| 14 May 2009 |
EUR |
2.74 |
2.79 |
2.74 |
2.79 |
2.79 |
-0.01 (-0.36%)
|
732 |
| 13 May 2009 |
EUR |
2.78 |
2.8 |
2.78 |
2.8 |
2.8 |
+0.04 (+1.45%)
|
757 |
| 12 May 2009 |
EUR |
2.755 |
2.76 |
2.755 |
2.76 |
2.76 |
-0.17 (-5.80%)
|
1,461 |
| 8 May 2009 |
EUR |
2.92 |
2.93 |
2.905 |
2.93 |
2.93 |
+0.13 (+4.64%)
|
66,583 |
| 5 May 2009 |
EUR |
2.7943 |
2.8 |
2.7943 |
2.8 |
2.8 |
+0.05 (+1.82%)
|
12,702 |
| 30 Apr 2009 |
EUR |
2.75 |
2.764 |
2.75 |
2.75 |
2.75 |
+0.01 (+0.36%)
|
14,011 |
| 29 Apr 2009 |
EUR |
2.71 |
2.74 |
2.71 |
2.74 |
2.74 |
+0.08 (+3.01%)
|
11,461,492 |
| 28 Apr 2009 |
EUR |
2.681 |
2.681 |
2.66 |
2.66 |
2.66 |
-0.01 (-0.37%)
|
14,331,416 |
| 24 Apr 2009 |
EUR |
2.6888 |
2.6946 |
2.67 |
2.67 |
2.67 |
-0.02 (-0.74%)
|
83,330 |
| 22 Apr 2009 |
EUR |
2.6889 |
2.69 |
2.6889 |
2.69 |
2.69 |
-0.02 (-0.74%)
|
4,400 |
| 21 Apr 2009 |
EUR |
2.73 |
2.73 |
2.6891 |
2.71 |
2.71 |
-0.04 (-1.45%)
|
4,107,620 |
| 17 Apr 2009 |
EUR |
2.792 |
2.792 |
2.75 |
2.75 |
2.75 |
-0.03 (-1.08%)
|
123,851 |
