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 |
| 13 Jul 2010 |
EUR |
2.4903 |
2.4903 |
2.4903 |
2.4903 |
2.4903 |
-0.031 (-1.23%)
|
508,970 |
| 8 Jul 2010 |
EUR |
2.5212 |
2.5212 |
2.5212 |
2.5212 |
2.5212 |
+0.091 (+3.75%)
|
40,845 |
| 5 Jul 2010 |
EUR |
2.424 |
2.4446 |
2.424 |
2.43 |
2.43 |
+0.012 (+0.51%)
|
7,297 |
| 1 Jul 2010 |
EUR |
2.426 |
2.426 |
2.4177 |
2.4177 |
2.4177 |
-0.016 (-0.65%)
|
11,517 |
| 30 Jun 2010 |
EUR |
2.44 |
2.44 |
2.4334 |
2.4334 |
2.4334 |
-0.027 (-1.08%)
|
32,338 |
| 25 Jun 2010 |
EUR |
2.46 |
2.46 |
2.46 |
2.46 |
2.46 |
-0.068 (-2.69%)
|
9,823 |
| 24 Jun 2010 |
EUR |
2.5279 |
2.5279 |
2.5279 |
2.5279 |
2.5279 |
-0.043 (-1.68%)
|
1,177,580 |
| 23 Jun 2010 |
EUR |
2.5826 |
2.5826 |
2.5712 |
2.5712 |
2.5712 |
-0.023 (-0.89%)
|
414,919 |
| 22 Jun 2010 |
EUR |
2.5944 |
2.5944 |
2.5944 |
2.5944 |
2.5944 |
-0.023 (-0.86%)
|
102,318 |
| 21 Jun 2010 |
EUR |
2.635 |
2.635 |
2.6168 |
2.617 |
2.617 |
+0.028 (+1.08%)
|
109,130 |
| 18 Jun 2010 |
EUR |
2.599 |
2.599 |
2.584 |
2.589 |
2.589 |
-0.015 (-0.58%)
|
46,084 |
| 17 Jun 2010 |
EUR |
2.604 |
2.604 |
2.604 |
2.604 |
2.604 |
+0.01 (+0.39%)
|
21,429 |
| 16 Jun 2010 |
EUR |
2.5615 |
2.594 |
2.5615 |
2.594 |
2.594 |
+0.055 (+2.17%)
|
6,336 |
| 15 Jun 2010 |
EUR |
2.548 |
2.548 |
2.539 |
2.539 |
2.539 |
+0.025 (+0.99%)
|
33,533 |
| 4 Jun 2010 |
EUR |
2.514 |
2.514 |
2.514 |
2.514 |
2.514 |
-0.037 (-1.45%)
|
2,196,576 |
| 3 Jun 2010 |
EUR |
2.5575 |
2.565 |
2.547 |
2.551 |
2.551 |
+0.051 (+2.04%)
|
315,977 |
| 1 Jun 2010 |
EUR |
2.5085 |
2.5085 |
2.4842 |
2.5 |
2.5 |
-0.02 (-0.79%)
|
88,773 |
| 28 May 2010 |
EUR |
2.54 |
2.54 |
2.52 |
2.52 |
2.52 |
+0.012 (+0.49%)
|
374,629 |
| 27 May 2010 |
EUR |
2.5076 |
2.5076 |
2.5076 |
2.5076 |
2.5076 |
+0.004 (+0.16%)
|
629,257 |
| 25 May 2010 |
EUR |
2.513 |
2.513 |
2.5036 |
2.5036 |
2.5036 |
-0.034 (-1.35%)
|
26,843 |
| 21 May 2010 |
EUR |
2.5388 |
2.5388 |
2.5378 |
2.5378 |
2.5378 |
-0.1 (-3.80%)
|
10,117 |
| 20 May 2010 |
EUR |
2.638 |
2.638 |
2.638 |
2.638 |
2.638 |
-0.005 (-0.19%)
|
1,265 |
| 18 May 2010 |
EUR |
2.643 |
2.6466 |
2.643 |
2.643 |
2.643 |
+0.032 (+1.23%)
|
26,686 |
| 17 May 2010 |
EUR |
2.611 |
2.611 |
2.611 |
2.611 |
2.611 |
-0.025 (-0.97%)
|
15,934 |
| 14 May 2010 |
EUR |
2.6365 |
2.6365 |
2.6365 |
2.6365 |
2.6365 |
-0.045 (-1.68%)
|
45 |
| 13 May 2010 |
EUR |
2.6815 |
2.6815 |
2.6815 |
2.6815 |
2.6815 |
+0.019 (+0.73%)
|
5,628 |
| 11 May 2010 |
EUR |
2.651 |
2.662 |
2.647 |
2.662 |
2.662 |
-0.042 (-1.54%)
|
30,214 |
| 10 May 2010 |
EUR |
2.8435 |
2.8435 |
2.7035 |
2.7035 |
2.7035 |
+0.118 (+4.56%)
|
194,405 |
| 7 May 2010 |
EUR |
2.5856 |
2.5856 |
2.5856 |
2.5856 |
2.5856 |
-0.038 (-1.46%)
|
29,443 |
| 6 May 2010 |
EUR |
2.579 |
2.624 |
2.579 |
2.624 |
2.624 |
+0.034 (+1.31%)
|
281,309 |
