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 |
| 19 Sep 2008 |
EUR |
2.825 |
3.021 |
2.825 |
3.02 |
3.02 |
+0.34 (+12.69%)
|
47,354 |
| 18 Sep 2008 |
EUR |
2.8093 |
2.8093 |
2.68 |
2.68 |
2.68 |
-0.14 (-4.96%)
|
58,104 |
| 17 Sep 2008 |
EUR |
2.997 |
2.997 |
2.82 |
2.82 |
2.82 |
-0.19 (-6.31%)
|
45 |
| 15 Sep 2008 |
EUR |
3.06 |
3.06 |
3.01 |
3.01 |
3.01 |
-0.08 (-2.59%)
|
8,762 |
| 12 Sep 2008 |
EUR |
3.1 |
3.1 |
3.0893 |
3.09 |
3.09 |
+0.04 (+1.31%)
|
196,131 |
| 11 Sep 2008 |
EUR |
3.115 |
3.115 |
3.05 |
3.05 |
3.05 |
-0.16 (-4.98%)
|
75 |
| 9 Sep 2008 |
EUR |
3.3365 |
3.3365 |
3.21 |
3.21 |
3.21 |
-0.1 (-3.02%)
|
14,663 |
| 8 Sep 2008 |
EUR |
3.326 |
3.326 |
3.31 |
3.31 |
3.31 |
+0.02 (+0.61%)
|
1,739 |
| 5 Sep 2008 |
EUR |
3.354 |
3.354 |
3.29 |
3.29 |
3.29 |
-0.11 (-3.24%)
|
9,361 |
| 4 Sep 2008 |
EUR |
3.465 |
3.465 |
3.4 |
3.4 |
3.4 |
-0.04 (-1.16%)
|
1,312 |
| 3 Sep 2008 |
EUR |
3.425 |
3.44 |
3.425 |
3.44 |
3.44 |
+0.02 (+0.58%)
|
268 |
| 2 Sep 2008 |
EUR |
3.4445 |
3.445 |
3.42 |
3.42 |
3.42 |
-0.07 (-2.01%)
|
53,408 |
| 1 Sep 2008 |
EUR |
3.43 |
3.499 |
3.43 |
3.49 |
3.49 |
+0.07 (+2.05%)
|
25,615 |
| 29 Aug 2008 |
EUR |
3.42 |
3.4559 |
3.42 |
3.42 |
3.42 |
0.0 (0.0%)
|
74,398 |
| 28 Aug 2008 |
EUR |
3.35 |
3.42 |
3.35 |
3.42 |
3.42 |
+0.07 (+2.09%)
|
1,439 |
| 27 Aug 2008 |
EUR |
3.36 |
3.36 |
3.35 |
3.35 |
3.35 |
+0.03 (+0.90%)
|
1,331 |
| 26 Aug 2008 |
EUR |
3.31 |
3.3215 |
3.31 |
3.32 |
3.32 |
-0.01 (-0.30%)
|
15,512 |
| 22 Aug 2008 |
EUR |
3.315 |
3.33 |
3.315 |
3.33 |
3.33 |
-0.01 (-0.30%)
|
1,313 |
| 21 Aug 2008 |
EUR |
3.265 |
3.34 |
3.265 |
3.34 |
3.34 |
+0.05 (+1.52%)
|
34,635 |
| 20 Aug 2008 |
EUR |
3.265 |
3.29 |
3.265 |
3.29 |
3.29 |
-0.05 (-1.50%)
|
7,292 |
| 19 Aug 2008 |
EUR |
3.295 |
3.34 |
3.295 |
3.34 |
3.34 |
+0.02 (+0.60%)
|
47 |
| 18 Aug 2008 |
EUR |
3.32 |
3.34 |
3.32 |
3.32 |
3.32 |
+0.01 (+0.30%)
|
68,485 |
| 15 Aug 2008 |
EUR |
3.341 |
3.341 |
3.31 |
3.31 |
3.31 |
0.0 (0.0%)
|
589 |
| 14 Aug 2008 |
EUR |
3.3106 |
3.3106 |
3.2906 |
3.31 |
3.31 |
-0.02 (-0.60%)
|
18,802 |
| 13 Aug 2008 |
EUR |
3.32 |
3.33 |
3.32 |
3.33 |
3.33 |
+0.05 (+1.52%)
|
1,133 |
| 12 Aug 2008 |
EUR |
3.31 |
3.31 |
3.28 |
3.28 |
3.28 |
+0.01 (+0.31%)
|
117 |
| 11 Aug 2008 |
EUR |
3.275 |
3.275 |
3.27 |
3.27 |
3.27 |
+0.04 (+1.24%)
|
448 |
| 8 Aug 2008 |
EUR |
3.2522 |
3.2522 |
3.23 |
3.23 |
3.23 |
-0.02 (-0.62%)
|
2,480 |
| 7 Aug 2008 |
EUR |
3.215 |
3.25 |
3.215 |
3.25 |
3.25 |
-0.09 (-2.69%)
|
4,557 |
| 5 Aug 2008 |
EUR |
3.345 |
3.345 |
3.3273 |
3.34 |
3.34 |
-0.08 (-2.34%)
|
395,353 |
