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 |
| 18 Nov 2008 |
EUR |
2.64 |
2.68 |
2.64 |
2.68 |
2.68 |
+0.04 (+1.52%)
|
3,066 |
| 17 Nov 2008 |
EUR |
2.68 |
2.68 |
2.64 |
2.64 |
2.64 |
-0.01 (-0.38%)
|
2,110 |
| 14 Nov 2008 |
EUR |
2.6752 |
2.6752 |
2.65 |
2.65 |
2.65 |
-0.01 (-0.38%)
|
51,548 |
| 13 Nov 2008 |
EUR |
2.6246 |
2.66 |
2.6246 |
2.66 |
2.66 |
0.0 (0.0%)
|
30,522 |
| 12 Nov 2008 |
EUR |
2.77 |
2.77 |
2.66 |
2.66 |
2.66 |
-0.02 (-0.75%)
|
483 |
| 11 Nov 2008 |
EUR |
2.73 |
2.73 |
2.68 |
2.68 |
2.68 |
-0.11 (-3.94%)
|
1,448 |
| 10 Nov 2008 |
EUR |
2.819 |
2.819 |
2.79 |
2.79 |
2.79 |
+0.02 (+0.72%)
|
1,448 |
| 7 Nov 2008 |
EUR |
2.711 |
2.77 |
2.711 |
2.77 |
2.77 |
-0.06 (-2.12%)
|
859 |
| 5 Nov 2008 |
EUR |
2.8508 |
2.857 |
2.83 |
2.83 |
2.83 |
-0.09 (-3.08%)
|
724,105 |
| 4 Nov 2008 |
EUR |
2.905 |
2.92 |
2.905 |
2.92 |
2.92 |
+0.14 (+5.04%)
|
707 |
| 3 Nov 2008 |
EUR |
2.745 |
2.78 |
2.745 |
2.78 |
2.78 |
+0.13 (+4.91%)
|
274 |
| 31 Oct 2008 |
EUR |
2.575 |
2.65 |
2.575 |
2.65 |
2.65 |
+0.01 (+0.38%)
|
37,521 |
| 30 Oct 2008 |
EUR |
2.725 |
2.7304 |
2.5269 |
2.64 |
2.64 |
-0.07 (-2.58%)
|
45,225 |
| 29 Oct 2008 |
EUR |
2.5783 |
2.71 |
2.5727 |
2.71 |
2.71 |
+0.29 (+11.98%)
|
4,369,446 |
| 28 Oct 2008 |
EUR |
2.42 |
2.4241 |
2.404 |
2.42 |
2.42 |
+0.14 (+6.14%)
|
707,716 |
| 27 Oct 2008 |
EUR |
2.245 |
2.28 |
2.245 |
2.28 |
2.28 |
-0.07 (-2.98%)
|
1,024,174 |
| 24 Oct 2008 |
EUR |
2.328 |
2.35 |
2.328 |
2.35 |
2.35 |
-0.11 (-4.47%)
|
244,694 |
| 23 Oct 2008 |
EUR |
2.465 |
2.4938 |
2.46 |
2.46 |
2.46 |
+0.01 (+0.41%)
|
297,698 |
| 22 Oct 2008 |
EUR |
2.58 |
2.58 |
2.4175 |
2.45 |
2.45 |
-0.15 (-5.77%)
|
3,459,844 |
| 21 Oct 2008 |
EUR |
2.725 |
2.725 |
2.6 |
2.6 |
2.6 |
-0.05 (-1.89%)
|
751 |
| 20 Oct 2008 |
EUR |
2.5532 |
2.65 |
2.5532 |
2.65 |
2.65 |
+0.1 (+3.92%)
|
2,982 |
| 17 Oct 2008 |
EUR |
2.549 |
2.55 |
2.549 |
2.55 |
2.55 |
-0.11 (-4.14%)
|
408 |
| 15 Oct 2008 |
EUR |
2.7634 |
2.7634 |
2.66 |
2.66 |
2.66 |
-0.07 (-2.56%)
|
33,549 |
| 14 Oct 2008 |
EUR |
2.754 |
2.783 |
2.73 |
2.73 |
2.73 |
+0.2 (+7.91%)
|
391,974 |
| 13 Oct 2008 |
EUR |
2.427 |
2.53 |
2.427 |
2.53 |
2.53 |
+0.29 (+12.95%)
|
642 |
| 10 Oct 2008 |
EUR |
2.149 |
2.24 |
2.103 |
2.24 |
2.24 |
-0.04 (-1.75%)
|
86,470 |
| 9 Oct 2008 |
EUR |
2.3015 |
2.3205 |
2.28 |
2.28 |
2.28 |
0.0 (0.0%)
|
55,371 |
| 8 Oct 2008 |
EUR |
2.282 |
2.3958 |
2.28 |
2.28 |
2.28 |
-0.1 (-4.20%)
|
12,389 |
| 7 Oct 2008 |
EUR |
2.4013 |
2.426 |
2.38 |
2.38 |
2.38 |
+0.1 (+4.39%)
|
55,575 |
| 6 Oct 2008 |
EUR |
2.5452 |
2.5452 |
2.28 |
2.28 |
2.28 |
-0.41 (-15.24%)
|
54,104 |
