EDP Energias de Portugal SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Apr 2009 |
EUR |
2.6296 |
2.6296 |
2.61 |
2.61 |
2.61 |
+0.01 (+0.38%)
|
642,712 |
| 1 Apr 2009 |
EUR |
2.5781 |
2.6 |
2.5781 |
2.6 |
2.6 |
+0.09 (+3.59%)
|
2,558 |
| 30 Mar 2009 |
EUR |
2.5 |
2.51 |
2.5 |
2.51 |
2.51 |
-0.09 (-3.46%)
|
3,502 |
| 26 Mar 2009 |
EUR |
2.733 |
2.7345 |
2.586 |
2.6 |
2.6 |
-0.18 (-6.47%)
|
416,563 |
| 25 Mar 2009 |
EUR |
2.7795 |
2.78 |
2.775 |
2.78 |
2.78 |
+0.03 (+1.09%)
|
436,703 |
| 24 Mar 2009 |
EUR |
2.7435 |
2.7695 |
2.7375 |
2.75 |
2.75 |
-0.05 (-1.79%)
|
153,477 |
| 23 Mar 2009 |
EUR |
2.745 |
2.8 |
2.745 |
2.8 |
2.8 |
+0.06 (+2.19%)
|
748 |
| 20 Mar 2009 |
EUR |
2.7048 |
2.74 |
2.7048 |
2.74 |
2.74 |
+0.02 (+0.74%)
|
180,470 |
| 19 Mar 2009 |
EUR |
2.7054 |
2.72 |
2.7054 |
2.72 |
2.72 |
+0.13 (+5.02%)
|
23,408 |
| 18 Mar 2009 |
EUR |
2.5947 |
2.5947 |
2.59 |
2.59 |
2.59 |
+0.03 (+1.17%)
|
6,903 |
| 17 Mar 2009 |
EUR |
2.5602 |
2.5602 |
2.56 |
2.56 |
2.56 |
0.0 (0.0%)
|
27,028 |
| 12 Mar 2009 |
EUR |
2.5514 |
2.56 |
2.5396 |
2.56 |
2.56 |
0.0 (0.0%)
|
1,450,273 |
| 11 Mar 2009 |
EUR |
2.5425 |
2.56 |
2.5425 |
2.56 |
2.56 |
+0.11 (+4.49%)
|
180,234 |
| 9 Mar 2009 |
EUR |
2.455 |
2.455 |
2.45 |
2.45 |
2.45 |
-0.03 (-1.21%)
|
1,969 |
| 6 Mar 2009 |
EUR |
2.4539 |
2.48 |
2.4539 |
2.48 |
2.48 |
+0.08 (+3.33%)
|
247,047 |
| 4 Mar 2009 |
EUR |
2.403 |
2.4072 |
2.4 |
2.4 |
2.4 |
-0.02 (-0.83%)
|
69,837 |
| 3 Mar 2009 |
EUR |
2.472 |
2.472 |
2.42 |
2.42 |
2.42 |
-0.07 (-2.81%)
|
46,024 |
| 2 Mar 2009 |
EUR |
2.47 |
2.49 |
2.47 |
2.49 |
2.49 |
+0.04 (+1.63%)
|
3,172 |
| 26 Feb 2009 |
EUR |
2.4523 |
2.4535 |
2.45 |
2.45 |
2.45 |
-0.01 (-0.41%)
|
212,003 |
| 25 Feb 2009 |
EUR |
2.4887 |
2.4887 |
2.44 |
2.46 |
2.46 |
-0.05 (-1.99%)
|
56,625 |
| 24 Feb 2009 |
EUR |
2.51 |
2.51 |
2.51 |
2.51 |
2.51 |
-0.03 (-1.18%)
|
2,660 |
| 23 Feb 2009 |
EUR |
2.556 |
2.556 |
2.54 |
2.54 |
2.54 |
-0.01 (-0.39%)
|
2,482 |
| 20 Feb 2009 |
EUR |
2.5395 |
2.55 |
2.5395 |
2.55 |
2.55 |
-0.12 (-4.49%)
|
26,658 |
| 13 Feb 2009 |
EUR |
2.6925 |
2.6945 |
2.6245 |
2.67 |
2.67 |
-0.07 (-2.55%)
|
66,577 |
| 10 Feb 2009 |
EUR |
2.72 |
2.7409 |
2.72 |
2.74 |
2.74 |
-0.06 (-2.14%)
|
151,845 |
| 6 Feb 2009 |
EUR |
2.792 |
2.8 |
2.792 |
2.8 |
2.8 |
+0.04 (+1.45%)
|
6,139 |
| 4 Feb 2009 |
EUR |
2.769 |
2.769 |
2.76 |
2.76 |
2.76 |
0.0 (0.0%)
|
7,623 |
| 2 Feb 2009 |
EUR |
2.7461 |
2.76 |
2.7461 |
2.76 |
2.76 |
0.0 (0.0%)
|
119,057 |
| 30 Jan 2009 |
EUR |
2.7697 |
2.7697 |
2.76 |
2.76 |
2.76 |
+0.02 (+0.73%)
|
5,696 |
| 29 Jan 2009 |
EUR |
2.7652 |
2.7652 |
2.74 |
2.74 |
2.74 |
-0.01 (-0.36%)
|
72,411 |
