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 |
4 Aug 2008 |
EUR |
3.43 |
3.4325 |
3.4175 |
3.42 |
3.42 |
-0.01 (-0.29%)
|
31,903 |
1 Aug 2008 |
EUR |
3.44 |
3.47 |
3.43 |
3.43 |
3.43 |
-0.04 (-1.15%)
|
13,365 |
31 Jul 2008 |
EUR |
3.5019 |
3.5019 |
3.47 |
3.47 |
3.47 |
0.0 (0.0%)
|
784 |
30 Jul 2008 |
EUR |
3.4209 |
3.47 |
3.4209 |
3.47 |
3.47 |
+0.11 (+3.27%)
|
18,720 |
29 Jul 2008 |
EUR |
3.375 |
3.375 |
3.36 |
3.36 |
3.36 |
-0.06 (-1.75%)
|
1,255 |
28 Jul 2008 |
EUR |
3.4163 |
3.42 |
3.4163 |
3.42 |
3.42 |
-0.02 (-0.58%)
|
23,840 |
25 Jul 2008 |
EUR |
3.43 |
3.45 |
3.43 |
3.44 |
3.44 |
-0.01 (-0.29%)
|
1,679 |
24 Jul 2008 |
EUR |
3.515 |
3.515 |
3.45 |
3.45 |
3.45 |
-0.06 (-1.71%)
|
12,606 |
23 Jul 2008 |
EUR |
3.515 |
3.5323 |
3.51 |
3.51 |
3.51 |
+0.03 (+0.86%)
|
42,208 |
22 Jul 2008 |
EUR |
3.48 |
3.48 |
3.48 |
3.48 |
3.48 |
-0.07 (-1.97%)
|
47 |
21 Jul 2008 |
EUR |
3.54 |
3.55 |
3.54 |
3.55 |
3.55 |
+0.01 (+0.28%)
|
54 |
18 Jul 2008 |
EUR |
3.5318 |
3.54 |
3.5318 |
3.54 |
3.54 |
+0.01 (+0.28%)
|
2,219 |
17 Jul 2008 |
EUR |
3.46 |
3.53 |
3.46 |
3.53 |
3.53 |
+0.09 (+2.62%)
|
258,215 |
16 Jul 2008 |
EUR |
3.37 |
3.44 |
3.37 |
3.44 |
3.44 |
+0.06 (+1.78%)
|
869 |
15 Jul 2008 |
EUR |
3.37 |
3.4 |
3.37 |
3.38 |
3.38 |
-0.09 (-2.59%)
|
1,212 |
14 Jul 2008 |
EUR |
3.4694 |
3.4719 |
3.4525 |
3.47 |
3.47 |
-0.1 (-2.80%)
|
23,536 |
10 Jul 2008 |
EUR |
3.5222 |
3.57 |
3.5222 |
3.57 |
3.57 |
-0.03 (-0.83%)
|
58,064 |
9 Jul 2008 |
EUR |
3.56 |
3.6 |
3.56 |
3.6 |
3.6 |
+0.07 (+1.98%)
|
7,424 |
8 Jul 2008 |
EUR |
3.435 |
3.53 |
3.435 |
3.53 |
3.53 |
+0.07 (+2.02%)
|
777 |
4 Jul 2008 |
EUR |
3.465 |
3.465 |
3.4292 |
3.46 |
3.46 |
+0.03 (+0.87%)
|
639,323 |
3 Jul 2008 |
EUR |
3.385 |
3.465 |
3.385 |
3.43 |
3.43 |
+0.05 (+1.48%)
|
10,006 |
2 Jul 2008 |
EUR |
3.33 |
3.38 |
3.33 |
3.38 |
3.38 |
+0.15 (+4.64%)
|
184,813 |
1 Jul 2008 |
EUR |
3.285 |
3.285 |
3.23 |
3.23 |
3.23 |
-0.09 (-2.71%)
|
522 |
30 Jun 2008 |
EUR |
3.2982 |
3.32 |
3.2982 |
3.32 |
3.32 |
-0.09 (-2.64%)
|
124 |
26 Jun 2008 |
EUR |
3.41 |
3.41 |
3.405 |
3.41 |
3.41 |
-0.02 (-0.58%)
|
3,458 |
25 Jun 2008 |
EUR |
3.41 |
3.43 |
3.41 |
3.43 |
3.43 |
+0.08 (+2.39%)
|
321,631 |
24 Jun 2008 |
EUR |
3.335 |
3.39 |
3.335 |
3.35 |
3.35 |
-0.3 (-8.22%)
|
13,901 |
19 Jun 2008 |
EUR |
3.6335 |
3.65 |
3.615 |
3.65 |
3.65 |
-0.07 (-1.88%)
|
94,859 |
18 Jun 2008 |
EUR |
3.6987 |
3.72 |
3.6987 |
3.72 |
3.72 |
+0.01 (+0.27%)
|
8,830 |
17 Jun 2008 |
EUR |
3.705 |
3.71 |
3.6906 |
3.71 |
3.71 |
-0.01 (-0.27%)
|
504,733 |