Skip to main content

Energias DE Port S.A. ADR (OP: EDPFY )

38.62 +0.34 (+0.89%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.25 32.25 31.00 31.00 39,152 -1.25(-3.88%)
May 27, 2010 30.75 32.25 30.64 32.25 184,268 +2.15(+7.14%)
May 26, 2010 30.55 30.64 30.10 30.10 27,421 -0.75(-2.43%)
May 25, 2010 30.48 30.90 30.42 30.85 54,492 -0.85(-2.68%)
May 24, 2010 31.75 31.99 31.65 31.70 5,812 -0.80(-2.46%)
May 21, 2010 31.65 32.50 31.65 32.50 1,581 +0.75(+2.36%)
May 20, 2010 31.85 32.40 31.73 31.75 10,437 -0.50(-1.55%)
May 19, 2010 32.51 32.60 32.04 32.25 3,523 -0.10(-0.31%)
May 18, 2010 33.19 33.19 31.90 32.35 27,530 +0.10(+0.31%)
May 17, 2010 32.40 32.40 32.20 32.25 2,875 +0.25(+0.78%)
May 14, 2010 32.68 32.68 31.85 32.00 4,319 -1.80(-5.33%)
May 13, 2010 33.89 33.95 33.45 33.80 4,587 -0.50(-1.46%)
May 12, 2010 34.15 34.38 34.07 34.30 6,207 +0.25(+0.73%)
May 11, 2010 34.05 34.26 33.95 34.05 393,385 -0.65(-1.87%)
May 10, 2010 34.82 35.00 34.54 34.70 4,926 +2.00(+6.12%)
May 07, 2010 33.05 33.05 32.70 32.70 312 +0.50(+1.55%)
May 06, 2010 33.41 33.41 32.20 32.20 1,932 -0.85(-2.57%)
May 05, 2010 32.80 33.05 32.80 33.05 717 -1.15(-3.36%)
May 04, 2010 34.32 34.32 34.00 34.20 2,292 -1.35(-3.80%)
May 03, 2010 35.62 35.62 35.55 35.55 400 +0.05(+0.14%)
Apr 30, 2010 35.75 35.75 35.50 35.50 320 -0.38(-1.06%)
Apr 29, 2010 35.66 35.88 35.52 35.88 660 +2.28(+6.79%)
Apr 28, 2010 34.67 34.76 33.60 33.60 2,957 -0.40(-1.18%)
Apr 27, 2010 35.41 35.47 34.00 34.00 2,195 -2.50(-6.85%)
Apr 26, 2010 36.61 36.71 36.20 36.50 9,470 -1.10(-2.93%)
Apr 23, 2010 37.49 37.60 37.49 37.60 1,855 +0.40(+1.08%)
Apr 22, 2010 37.23 37.34 37.00 37.20 2,600 -0.96(-2.52%)
Apr 21, 2010 38.86 38.86 38.15 38.16 4,527 -1.54(-3.88%)
Apr 20, 2010 39.92 39.92 39.70 39.70 460 +0.20(+0.51%)
Apr 19, 2010 39.50 39.50 39.50 39.50 117 -0.30(-0.75%)
Apr 16, 2010 40.53 40.53 39.80 39.80 450 -1.50(-3.63%)
Apr 14, 2010 41.30 41.30 41.30 41.30 0 +0.73(+1.80%)
Apr 13, 2010 40.60 40.60 40.54 40.57 449 -0.13(-0.32%)
Apr 12, 2010 40.70 40.70 40.70 40.70 356 +0.50(+1.24%)
Apr 09, 2010 39.40 40.20 39.40 40.20 3,060 +1.22(+3.13%)
Apr 08, 2010 38.84 38.98 38.84 38.98 475 -0.07(-0.18%)
Apr 07, 2010 39.50 39.50 39.05 39.05 447 -0.35(-0.89%)
Apr 06, 2010 39.37 39.40 39.35 39.40 548 -0.50(-1.25%)
Apr 05, 2010 39.70 39.90 39.70 39.90 624 -0.09(-0.23%)
Apr 01, 2010 39.99 39.99 39.99 0 +0.39(+0.98%)
Mar 31, 2010 39.85 39.85 39.60 39.60 1,517 -0.06(-0.15%)
Mar 30, 2010 39.60 39.66 39.60 39.66 828 -0.14(-0.35%)
Mar 29, 2010 39.39 39.80 39.35 39.80 1,269 +1.35(+3.51%)
Mar 26, 2010 38.40 38.60 38.40 38.45 8,449 +0.45(+1.18%)
Mar 25, 2010 38.03 38.37 38.00 38.00 1,735 +0.35(+0.93%)
Mar 24, 2010 37.80 38.00 37.65 37.65 5,180 -0.90(-2.33%)
Mar 23, 2010 38.61 38.65 38.55 38.55 6,908 +0.05(+0.13%)
Mar 22, 2010 38.50 38.50 38.50 38.50 109 -0.90(-2.28%)
Mar 19, 2010 39.41 39.41 39.09 39.40 7,364 -1.55(-3.79%)
Mar 17, 2010 40.95 40.95 40.95 40.95 0 +1.05(+2.63%)
Mar 16, 2010 39.40 39.90 39.40 39.90 1,242 +0.61(+1.55%)
Mar 15, 2010 39.29 39.29 39.29 39.29 957 -0.16(-0.41%)
Mar 12, 2010 39.52 39.52 39.45 39.45 362 +0.10(+0.25%)
Mar 11, 2010 39.04 39.35 38.93 39.35 1,855 +0.55(+1.42%)
Mar 10, 2010 38.96 39.05 38.80 38.80 50,157 +0.81(+2.13%)
Mar 09, 2010 37.91 38.09 37.91 37.99 3,883 -0.54(-1.40%)
Mar 08, 2010 38.97 38.97 38.50 38.53 922 -0.47(-1.21%)
Mar 05, 2010 38.59 39.00 38.59 39.00 1,109 +1.01(+2.66%)
Mar 04, 2010 38.00 38.00 37.97 37.99 550 +0.10(+0.26%)
Mar 03, 2010 37.54 38.00 37.46 37.89 941 +0.99(+2.68%)
Mar 01, 2010 36.90 36.90 36.90 0 +0.05(+0.14%)
Feb 26, 2010 36.05 36.85 36.05 36.85 1,061 +0.65(+1.80%)
Feb 25, 2010 36.10 36.20 35.99 36.20 1,200 -0.81(-2.19%)
Feb 24, 2010 37.04 37.09 37.01 37.01 1,038 -0.69(-1.83%)
Feb 23, 2010 38.23 38.23 37.68 37.70 2,688 -0.90(-2.33%)
Feb 22, 2010 38.82 38.82 38.60 38.60 1,306 -0.06(-0.16%)
Feb 19, 2010 38.07 38.66 38.07 38.66 1,900 +0.76(+2.01%)
Feb 18, 2010 37.60 37.90 37.50 37.90 1,233 +0.60(+1.61%)
Feb 17, 2010 37.68 37.68 37.30 37.30 2,217 -0.70(-1.84%)
Feb 16, 2010 37.12 38.10 37.12 38.00 38,898 +1.65(+4.54%)
Feb 12, 2010 36.35 36.35 36.35 0 -1.45(-3.84%)
Feb 10, 2010 37.80 37.80 37.80 0 +0.40(+1.07%)
Feb 09, 2010 37.33 37.40 37.25 37.40 1,591 +0.70(+1.91%)
Feb 08, 2010 36.60 36.85 36.60 36.70 2,626 +0.55(+1.52%)
Feb 05, 2010 37.04 37.09 36.15 36.15 756 -0.50(-1.36%)
Feb 04, 2010 37.68 37.68 36.65 36.65 1,549 -1.40(-3.68%)
Feb 03, 2010 39.35 39.35 38.05 38.05 1,114 -1.70(-4.28%)
Feb 02, 2010 39.55 39.75 39.48 39.75 1,183 +0.40(+1.02%)
Feb 01, 2010 39.73 39.73 39.35 39.35 1,233 +0.08(+0.20%)
Jan 29, 2010 39.83 40.28 39.27 39.27 3,416 -1.83(-4.45%)
Jan 28, 2010 41.50 41.50 41.10 41.10 1,100 -0.10(-0.24%)
Jan 27, 2010 41.20 41.20 41.20 41.20 400 -0.40(-0.96%)
Jan 26, 2010 41.19 41.60 41.19 41.60 2,194 -0.05(-0.12%)
Jan 25, 2010 42.17 42.17 41.65 41.65 2,426 -0.05(-0.12%)
Jan 22, 2010 41.70 41.70 41.70 41.70 107 +0.00(+0.00%)
Jan 21, 2010 42.58 42.58 41.70 41.70 30,029 -0.40(-0.95%)
Jan 20, 2010 41.90 42.10 41.60 42.10 2,954 -1.17(-2.70%)
Jan 19, 2010 43.17 43.29 43.17 43.27 505 -0.63(-1.44%)
Jan 15, 2010 43.90 43.90 43.90 0 -1.20(-2.66%)
Jan 14, 2010 45.10 45.10 45.10 45.10 155 -0.15(-0.33%)
Jan 13, 2010 45.65 45.65 45.25 45.25 2,900 -0.25(-0.55%)
Jan 12, 2010 45.33 45.50 45.33 45.50 2,100 -0.49(-1.07%)
Jan 11, 2010 45.99 45.99 45.99 45.99 144 +0.68(+1.50%)
Jan 08, 2010 45.31 45.31 45.31 45.31 9,000 +0.39(+0.87%)
Jan 07, 2010 44.92 44.92 44.92 44.92 120 +0.02(+0.04%)
Jan 06, 2010 45.05 45.20 44.90 44.90 1,301 -0.15(-0.33%)
Jan 05, 2010 45.31 45.31 44.97 45.05 2,481 -0.06(-0.13%)
Jan 04, 2010 44.99 45.12 44.98 45.11 804 +0.66(+1.48%)
Dec 31, 2009 44.45 44.45 44.45 0 -0.55(-1.22%)
Dec 30, 2009 44.77 45.00 44.70 45.00 960 +0.43(+0.96%)
Dec 29, 2009 44.65 44.65 44.57 44.57 944 +0.19(+0.43%)
Dec 28, 2009 44.25 44.39 44.25 44.38 494 +0.28(+0.63%)
Dec 23, 2009 44.10 44.10 44.10 44.10 0 +0.10(+0.23%)
Dec 22, 2009 44.00 44.00 44.00 44.00 360 -0.35(-0.79%)
Dec 21, 2009 44.31 44.35 44.19 44.35 538 +0.35(+0.80%)
Dec 17, 2009 44.00 44.00 44.00 44.00 0 -0.85(-1.90%)
Dec 16, 2009 45.09 45.30 44.85 44.85 2,833 +0.03(+0.07%)
Dec 15, 2009 44.82 44.82 44.82 44.82 741 -0.53(-1.17%)
Dec 14, 2009 45.35 45.35 45.35 45.35 125 -0.08(-0.18%)
Dec 11, 2009 45.43 45.43 45.43 45.43 106 -0.02(-0.04%)
Dec 09, 2009 45.45 45.45 45.45 45.45 0 +0.40(+0.89%)
Dec 08, 2009 45.05 45.05 45.05 45.05 741 -0.59(-1.29%)
Dec 07, 2009 45.64 45.64 45.64 45.64 150 -0.32(-0.70%)
Dec 04, 2009 46.20 46.20 45.96 45.96 500 -0.27(-0.58%)
Dec 03, 2009 46.25 46.25 46.23 46.23 886 -0.16(-0.34%)
Dec 02, 2009 46.35 46.39 46.35 46.39 617 +0.19(+0.41%)
Dec 01, 2009 46.26 46.26 46.20 46.20 515 +0.50(+1.09%)
Nov 30, 2009 45.85 45.94 45.70 45.70 5,811 -0.55(-1.19%)
Nov 27, 2009 46.25 46.25 46.25 46.25 1,200 -0.44(-0.94%)
Nov 25, 2009 46.53 46.69 46.53 46.69 1,162 +0.52(+1.13%)
Nov 24, 2009 46.18 46.18 46.15 46.17 350 +0.12(+0.26%)
Nov 23, 2009 46.42 46.42 46.05 46.05 705 +0.50(+1.10%)
Nov 20, 2009 45.55 45.55 45.55 45.55 200 +0.05(+0.11%)
Nov 19, 2009 45.80 45.80 45.15 45.50 1,779 -0.60(-1.30%)
Nov 18, 2009 46.45 46.45 46.10 46.10 617 -0.20(-0.43%)
Nov 17, 2009 46.39 46.45 46.25 46.30 798 +0.13(+0.28%)
Nov 13, 2009 46.17 46.17 46.17 0 +0.36(+0.79%)
Nov 12, 2009 45.81 45.81 45.81 45.81 103 -0.89(-1.91%)
Nov 11, 2009 46.71 46.71 46.70 46.70 210 +0.57(+1.24%)
Nov 10, 2009 46.13 46.13 46.13 46.13 520 +0.16(+0.35%)
Nov 09, 2009 46.30 46.30 45.97 45.97 680 +0.26(+0.57%)
Nov 06, 2009 45.15 45.71 45.15 45.71 3,695 -0.14(-0.31%)
Nov 05, 2009 46.07 46.13 45.70 45.85 1,855 +0.00(+0.00%)
Nov 04, 2009 45.75 45.85 45.75 45.85 1,027 +1.60(+3.62%)
Nov 03, 2009 44.25 44.25 44.25 44.25 200 -0.35(-0.78%)
Nov 02, 2009 44.60 44.60 44.60 44.60 200 +0.74(+1.69%)
Oct 30, 2009 45.11 45.39 43.86 43.86 1,853 -0.84(-1.88%)
Oct 29, 2009 44.97 44.97 44.69 44.70 1,495 +0.90(+2.05%)
Oct 28, 2009 43.80 43.80 43.80 43.80 600 -1.64(-3.61%)
Oct 27, 2009 45.66 45.66 45.44 45.44 200 +0.34(+0.75%)
Oct 26, 2009 45.77 46.10 45.10 45.10 1,696 -0.84(-1.83%)
Oct 23, 2009 45.94 45.94 45.94 45.94 400 -0.51(-1.10%)
Oct 22, 2009 46.38 46.45 46.00 46.45 2,193 +0.20(+0.43%)
Oct 21, 2009 46.27 46.77 46.25 46.25 1,223 +0.15(+0.33%)
Oct 20, 2009 46.10 46.10 46.10 46.10 500 -0.15(-0.32%)
Oct 19, 2009 46.25 46.25 46.25 46.25 900 -0.55(-1.18%)
Oct 16, 2009 46.55 46.80 46.45 46.80 1,276 +0.00(+0.00%)
Oct 15, 2009 47.16 47.16 46.77 46.80 1,446 -0.40(-0.85%)
Oct 14, 2009 47.31 47.31 47.20 47.20 800 +1.00(+2.16%)
Oct 13, 2009 46.29 46.35 46.20 46.20 755 -1.05(-2.22%)
Oct 12, 2009 47.30 47.35 47.23 47.25 3,900 -0.03(-0.06%)
Oct 09, 2009 47.27 47.28 47.27 47.28 1,797 -0.32(-0.67%)
Oct 08, 2009 47.02 47.65 47.02 47.60 1,393 +0.75(+1.60%)
Oct 07, 2009 46.80 46.85 46.80 46.85 350 +0.50(+1.08%)
Oct 06, 2009 46.50 46.62 46.35 46.35 893 +0.10(+0.22%)
Oct 05, 2009 45.72 46.25 45.72 46.25 2,031 +0.80(+1.76%)
Oct 02, 2009 45.74 45.74 45.45 45.45 2,262 -0.55(-1.20%)
Sep 30, 2009 46.00 46.00 46.00 46.00 0 +0.80(+1.77%)
Sep 29, 2009 45.50 45.50 45.20 45.20 2,134 +0.55(+1.23%)
Sep 25, 2009 44.65 44.65 44.65 0 -0.20(-0.45%)
Sep 24, 2009 45.53 45.53 44.85 44.85 4,073 -0.90(-1.97%)
Sep 23, 2009 45.80 45.91 45.55 45.75 7,888 -0.01(-0.02%)
Sep 22, 2009 45.64 45.76 45.64 45.76 498 +0.91(+2.03%)
Sep 21, 2009 44.85 44.85 44.73 44.85 1,132 -0.42(-0.93%)
Sep 18, 2009 45.27 45.27 45.27 45.27 335 -0.28(-0.61%)
Sep 17, 2009 45.60 45.64 45.55 45.55 818 +1.05(+2.36%)
Sep 16, 2009 44.60 44.80 44.50 44.50 1,000 +0.30(+0.68%)
Sep 15, 2009 44.20 44.20 44.20 44.20 104 -0.07(-0.16%)
Sep 14, 2009 44.27 44.27 44.27 44.27 200 +0.21(+0.48%)
Sep 11, 2009 44.10 44.10 44.06 44.06 322 -0.33(-0.74%)
Sep 10, 2009 43.81 44.39 43.68 44.39 2,172 +0.29(+0.66%)
Sep 09, 2009 43.99 44.10 43.92 44.10 1,080 +0.40(+0.92%)
Sep 08, 2009 43.70 43.70 43.70 43.70 300 +0.44(+1.02%)
Sep 04, 2009 43.26 43.26 43.26 43.26 124 +0.99(+2.34%)
Sep 03, 2009 42.38 42.38 42.27 42.27 250 +0.22(+0.52%)
Sep 02, 2009 41.98 42.10 41.80 42.05 1,352 +0.00(+0.00%)
Sep 01, 2009 42.69 42.87 42.05 42.05 3,549 -1.10(-2.55%)
Aug 31, 2009 43.05 43.31 43.05 43.15 1,701 +0.22(+0.51%)
Aug 28, 2009 43.37 43.37 42.93 42.93 1,044 -0.57(-1.31%)
Aug 27, 2009 42.89 43.50 42.56 43.50 949 +1.07(+2.52%)
Aug 25, 2009 42.43 42.43 42.43 0 +0.23(+0.55%)
Aug 24, 2009 42.43 42.43 42.20 42.20 8,495 +1.35(+3.30%)
Aug 20, 2009 40.35 40.85 40.35 40.85 890 +0.00(+0.00%)
Aug 19, 2009 39.73 40.85 39.73 40.85 2,286 +1.46(+3.71%)
Aug 18, 2009 39.44 39.44 39.39 39.39 300 -0.06(-0.15%)
Aug 17, 2009 39.49 39.49 39.34 39.45 2,075 -0.80(-1.99%)
Aug 14, 2009 40.59 40.59 40.25 40.25 4,034 -0.60(-1.47%)
Aug 13, 2009 40.65 40.85 40.65 40.85 1,545 +0.51(+1.26%)
Aug 12, 2009 40.13 40.70 40.13 40.34 2,070 +0.79(+2.00%)
Aug 11, 2009 39.77 39.77 39.55 39.55 1,372 -0.20(-0.50%)
Aug 10, 2009 39.50 39.75 39.40 39.75 1,241 -0.40(-1.00%)
Aug 07, 2009 40.39 40.39 39.90 40.15 626 -0.30(-0.74%)
Aug 06, 2009 40.45 40.45 40.45 40.45 200 -0.55(-1.34%)
Aug 03, 2009 41.00 41.00 41.00 0 +1.54(+3.90%)
Jul 31, 2009 39.46 39.46 39.46 39.46 176 +0.53(+1.36%)
Jul 30, 2009 39.13 39.13 38.93 38.93 354 -0.35(-0.89%)
Jul 29, 2009 39.21 39.28 39.21 39.28 204 -0.37(-0.93%)
Jul 28, 2009 39.43 39.65 39.17 39.65 3,004 +0.15(+0.38%)
Jul 27, 2009 39.79 39.80 39.50 39.50 1,438 -0.50(-1.25%)
Jul 23, 2009 40.00 40.00 40.00 40.00 0 +0.45(+1.14%)
Jul 22, 2009 39.65 39.65 39.55 39.55 315 -0.46(-1.15%)
Jul 21, 2009 39.97 40.01 39.90 40.01 898 -0.19(-0.47%)
Jul 20, 2009 40.00 40.20 40.00 40.20 400 +0.86(+2.19%)
Jul 17, 2009 39.37 39.37 39.34 39.34 300 -0.11(-0.28%)
Jul 16, 2009 39.33 39.50 39.22 39.45 1,640 -0.20(-0.50%)
Jul 15, 2009 39.21 39.70 39.21 39.65 1,419 +0.70(+1.80%)
Jul 14, 2009 38.71 38.95 38.68 38.95 1,065 +0.05(+0.13%)
Jul 13, 2009 38.79 38.90 38.79 38.90 2,500 +0.95(+2.50%)
Jul 10, 2009 38.18 38.18 37.95 37.95 639 -0.75(-1.94%)
Jul 09, 2009 38.65 38.96 38.65 38.70 1,292 +0.65(+1.71%)
Jul 08, 2009 38.28 38.30 37.73 38.05 1,704 -1.05(-2.69%)
Jul 06, 2009 39.10 39.10 39.10 0 +0.10(+0.26%)
Jul 02, 2009 39.33 39.33 39.00 39.00 2,390 -0.90(-2.26%)
Jul 01, 2009 39.65 39.90 39.65 39.90 1,252 +0.81(+2.07%)
Jun 30, 2009 39.38 39.60 39.03 39.09 4,582 -0.36(-0.91%)
Jun 29, 2009 39.49 39.75 39.45 39.45 510 +0.02(+0.05%)
Jun 26, 2009 39.50 39.50 39.42 39.43 1,024 +0.39(+1.00%)
Jun 25, 2009 39.04 39.04 39.04 39.04 189 +0.39(+1.01%)
Jun 24, 2009 38.65 38.65 38.65 38.65 200 -0.30(-0.77%)
Jun 23, 2009 38.36 38.95 38.32 38.95 2,400 +1.55(+4.14%)
Jun 22, 2009 37.62 37.62 37.25 37.40 1,609 -0.91(-2.38%)
Jun 19, 2009 38.16 38.50 37.25 38.31 2,541 +0.81(+2.16%)
Jun 18, 2009 37.52 37.52 37.50 37.50 991 +0.61(+1.65%)
Jun 17, 2009 36.84 37.05 36.64 36.89 1,436 -0.56(-1.50%)
Jun 16, 2009 37.75 37.75 37.45 37.45 600 -0.55(-1.45%)
Jun 15, 2009 38.36 38.36 38.00 38.00 556 -1.20(-3.06%)
Jun 12, 2009 39.12 39.20 39.12 39.20 300 -0.96(-2.39%)
Jun 11, 2009 39.33 40.16 39.33 40.16 638 +1.56(+4.04%)
Jun 10, 2009 39.66 39.66 38.55 38.60 1,208 -1.18(-2.97%)
Jun 09, 2009 39.38 40.00 39.38 39.78 1,250 +0.83(+2.13%)
Jun 08, 2009 38.40 38.95 38.40 38.95 1,024 -0.33(-0.84%)
Jun 05, 2009 39.55 39.55 39.28 39.28 840 -0.72(-1.80%)
Jun 04, 2009 39.49 40.00 39.49 40.00 1,141 +0.35(+0.88%)
Jun 03, 2009 39.84 39.86 39.65 39.65 788 -1.45(-3.53%)
Jun 02, 2009 41.10 41.10 41.10 41.10 140 +0.19(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.