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 |
| 26 Jan 2009 |
EUR |
2.763 |
2.763 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
1,769 |
| 23 Jan 2009 |
EUR |
2.759 |
2.759 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
1,596 |
| 22 Jan 2009 |
EUR |
2.737 |
2.75 |
2.737 |
2.75 |
2.75 |
+0.01 (+0.36%)
|
5,691 |
| 20 Jan 2009 |
EUR |
2.7945 |
2.7945 |
2.74 |
2.74 |
2.74 |
-0.06 (-2.14%)
|
65,992 |
| 16 Jan 2009 |
EUR |
2.8117 |
2.8117 |
2.7991 |
2.8 |
2.8 |
+0.12 (+4.48%)
|
119,664 |
| 15 Jan 2009 |
EUR |
2.662 |
2.68 |
2.661 |
2.68 |
2.68 |
-0.01 (-0.37%)
|
51,159 |
| 12 Jan 2009 |
EUR |
2.7258 |
2.7258 |
2.69 |
2.69 |
2.69 |
-0.09 (-3.24%)
|
10,421 |
| 7 Jan 2009 |
EUR |
2.7545 |
2.78 |
2.7545 |
2.78 |
2.78 |
-0.03 (-1.07%)
|
118,034 |
| 6 Jan 2009 |
EUR |
2.8041 |
2.81 |
2.8041 |
2.81 |
2.81 |
+0.09 (+3.31%)
|
9,142 |
| 2 Jan 2009 |
EUR |
2.66 |
2.72 |
2.66 |
2.72 |
2.72 |
+0.04 (+1.49%)
|
1,905 |
| 31 Dec 2008 |
EUR |
2.6958 |
2.6958 |
2.68 |
2.68 |
2.68 |
0.0 (0.0%)
|
47,220 |
| 30 Dec 2008 |
EUR |
2.631 |
2.68 |
2.631 |
2.68 |
2.68 |
+0.06 (+2.29%)
|
1,888 |
| 23 Dec 2008 |
EUR |
2.59 |
2.6283 |
2.59 |
2.62 |
2.62 |
+0.01 (+0.38%)
|
229,387 |
| 22 Dec 2008 |
EUR |
2.6227 |
2.6227 |
2.61 |
2.61 |
2.61 |
-0.01 (-0.38%)
|
57,721 |
| 19 Dec 2008 |
EUR |
2.6675 |
2.678 |
2.62 |
2.62 |
2.62 |
+0.09 (+3.56%)
|
1,342,027 |
| 17 Dec 2008 |
EUR |
2.5258 |
2.55 |
2.5258 |
2.53 |
2.53 |
+0.07 (+2.85%)
|
546,794 |
| 16 Dec 2008 |
EUR |
2.4871 |
2.4871 |
2.46 |
2.46 |
2.46 |
+0.01 (+0.41%)
|
816,803 |
| 15 Dec 2008 |
EUR |
2.47 |
2.478 |
2.45 |
2.45 |
2.45 |
+0.01 (+0.41%)
|
97,528 |
| 12 Dec 2008 |
EUR |
2.443 |
2.443 |
2.4291 |
2.44 |
2.44 |
-0.01 (-0.41%)
|
7,897 |
| 11 Dec 2008 |
EUR |
2.4525 |
2.4525 |
2.45 |
2.45 |
2.45 |
-0.02 (-0.81%)
|
511,591 |
| 9 Dec 2008 |
EUR |
2.5 |
2.5 |
2.47 |
2.47 |
2.47 |
+0.03 (+1.23%)
|
3,275 |
| 8 Dec 2008 |
EUR |
2.46 |
2.46 |
2.437 |
2.44 |
2.44 |
-0.07 (-2.79%)
|
18,397 |
| 4 Dec 2008 |
EUR |
2.5396 |
2.57 |
2.51 |
2.51 |
2.51 |
-0.03 (-1.18%)
|
14,459 |
| 2 Dec 2008 |
EUR |
2.555 |
2.555 |
2.54 |
2.54 |
2.54 |
-0.12 (-4.51%)
|
65,044 |
| 1 Dec 2008 |
EUR |
2.66 |
2.66 |
2.62 |
2.66 |
2.66 |
-0.02 (-0.75%)
|
86,046 |
| 27 Nov 2008 |
EUR |
2.715 |
2.715 |
2.68 |
2.68 |
2.68 |
+0.01 (+0.37%)
|
1,185 |
| 26 Nov 2008 |
EUR |
2.6242 |
2.685 |
2.6044 |
2.67 |
2.67 |
-0.01 (-0.37%)
|
138,665 |
| 25 Nov 2008 |
EUR |
2.6788 |
2.68 |
2.675 |
2.68 |
2.68 |
+0.1 (+3.88%)
|
24,284 |
| 20 Nov 2008 |
EUR |
2.614 |
2.614 |
2.54 |
2.58 |
2.58 |
-0.14 (-5.15%)
|
173,714 |
| 19 Nov 2008 |
EUR |
2.729 |
2.729 |
2.72 |
2.72 |
2.72 |
+0.04 (+1.49%)
|
261,252 |
