Energias De Portugal SA (PK) (EDPFY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.177187153931 | 45.15 | 46.04 | 44.84 | 12697 | 45.63452706 | CS |
| 4 | 3.748 | 9.07022893374 | 41.322 | 46.04 | 41.195 | 14157 | 43.67177359 | CS |
| 12 | 6.71 | 17.4921793535 | 38.36 | 46.04 | 37.33 | 27583 | 40.49193461 | CS |
| 26 | 5.9575 | 15.2317034196 | 39.1125 | 46.04 | 36.67 | 41034 | 39.43815567 | CS |
| 52 | 0.57 | 1.2808988764 | 44.5 | 51.02 | 36.67 | 40795 | 40.89991079 | CS |
| 156 | -7.92 | -14.9462162672 | 52.99 | 58.64 | 36.67 | 37921 | 45.93310838 | CS |
| 260 | 6.41 | 16.5804449043 | 38.66 | 69.49 | 32.95 | 29518 | 47.2988863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 45.07 | -0.44 | -0.97 | 44.8401 | 45.37 | 44.84 | 23317 |
| 1726608240 | 45.51 | -0.34 | -0.74 | 45.63 | 45.7 | 45.27 | 8895 |
| 1726521720 | 45.85 | 0.13 | 0.28 | 45.95 | 45.9575 | 45.51 | 23457 |
| 1726262940 | 45.72 | 0.29 | 0.64 | 45.9 | 46.04 | 45.59 | 9466 |
| 1726176540 | 45.43 | 0.02 | 0.06 | 45.35 | 45.4402 | 44.99 | 8705 |
| 1726090140 | 45.405 | 0.41 | 0.90 | 45.15 | 45.62 | 45.15 | 12963 |
| 1726003500 | 45 | -0.13 | -0.28 | 45.17 | 45.17 | 44.71 | 13676 |
| 1725917160 | 45.125 | 0.2 | 0.44 | 45 | 45.32 | 44.944 | 23590 |
| 1725658020 | 44.9262 | 0.58 | 1.30 | 44.605 | 45.07 | 44.403 | 10898 |
| 1725571440 | 44.35 | 1.4 | 3.26 | 44.07 | 44.37 | 43.6163 | 26810 |
| 1725485040 | 42.95 | 0.69 | 1.63 | 42.5 | 43.081 | 42.5 | 16894 |
| 1725398880 | 42.26 | 0 | 0.00 | 42.1981 | 42.3085 | 41.82 | 13030 |
| 1725053340 | 42.26 | 0.61 | 1.46 | 42.232 | 42.295 | 41.996 | 10233 |
| 1724966400 | 41.65 | -0.3 | -0.70 | 41.636 | 41.94 | 41.636 | 31831 |
| 1724880360 | 41.945 | -0.5 | -1.18 | 42.02 | 42.15 | 41.81 | 9387 |
| 1724794080 | 42.447 | 0.03 | 0.08 | 42.16 | 42.47 | 42.11 | 19762 |
| 1724707740 | 42.415 | 0.62 | 1.47 | 42.181 | 42.436 | 42.181 | 5630 |
| 1724448480 | 41.8 | 0.59 | 1.43 | 42 | 42.28 | 41.8 | 7955 |
| 1724362140 | 41.21 | -0.29 | -0.70 | 41.51 | 41.56 | 41.1995 | 9746 |
| 1724275380 | 41.5 | -0.15 | -0.36 | 41.322 | 41.66 | 41.195 | 6053 |
| 1724188800 | 41.65 | -0.23 | -0.55 | 41.473 | 41.65 | 41.27 | 42152 |
| 1724102880 | 41.879 | 0.65 | 1.57 | 41.568 | 41.89 | 41.51 | 33418 |
| 1723843740 | 41.23 | 0.66 | 1.63 | 40.67 | 41.35 | 40.65 | 26289 |
| 1723756860 | 40.57 | -0.58 | -1.41 | 40.53 | 40.8 | 40.4 | 11112 |
| 1723670820 | 41.15 | -0.19 | -0.45 | 40.72 | 41.3 | 40.72 | 9396 |
| 1723584360 | 41.3375 | 0.98 | 2.42 | 40.897 | 41.69 | 40.78 | 21462 |
| 1723497900 | 40.36 | -0.17 | -0.43 | 40.21 | 40.59 | 40.04 | 35663 |
| 1723238400 | 40.533 | -0.65 | -1.57 | 40.392 | 40.54 | 40.01 | 67375 |
| 1723152000 | 41.18 | 0.78 | 1.93 | 40.67 | 41.18 | 40.67 | 35447 |
| 1723065720 | 40.4 | 0.52 | 1.30 | 40.7 | 40.92 | 40.34 | 43282 |
| 1722979800 | 39.88 | -0.03 | -0.08 | 39.785 | 40.11 | 39.78 | 56089 |
| 1722893340 | 39.91 | -2.17 | -5.16 | 40.535 | 40.76 | 39.91 | 44747 |
| 1722634140 | 42.08 | 0.63 | 1.52 | 42.04 | 42.319 | 41.68 | 17407 |
| 1722547620 | 41.45 | 0.26 | 0.63 | 41.46 | 41.46 | 41.2 | 15972 |
| 1722461340 | 41.19 | -0.81 | -1.93 | 41.405 | 41.43 | 40.97 | 16162 |
| 1722374820 | 42 | 0.43 | 1.03 | 41.4045 | 42 | 41.18 | 37817 |
| 1722288180 | 41.57 | 0.37 | 0.90 | 41.37 | 41.57 | 41.09 | 22677 |
| 1722029100 | 41.2004 | 0.66 | 1.63 | 41.025 | 41.24 | 40.8 | 21999 |
| 1721942400 | 40.54 | 0.08 | 0.20 | 40.0675 | 40.67 | 40.0675 | 22367 |
| 1721856480 | 40.46 | 0.72 | 1.81 | 40.48 | 40.68 | 40.21 | 41496 |
| 1721770140 | 39.74 | -0.22 | -0.55 | 39.59 | 40.0928 | 39.59 | 18718 |
| 1721683740 | 39.96 | 0.06 | 0.15 | 40.3 | 40.3 | 39.7856 | 22785 |
| 1721424180 | 39.9 | 0.28 | 0.70 | 39.69 | 39.963 | 39.69 | 111786 |
| 1721337960 | 39.622 | 0.02 | 0.06 | 39.55 | 39.76 | 39.32 | 22912 |
| 1721251320 | 39.6 | 0.37 | 0.94 | 39.53 | 39.72 | 39.37 | 21233 |
| 1721164920 | 39.23 | 0.61 | 1.58 | 38.537 | 39.27 | 38.525 | 22778 |
| 1721078940 | 38.62 | -1.5 | -3.74 | 39.16 | 39.16 | 38.61 | 19858 |
| 1720819200 | 40.12 | 0 | 0.00 | 40.01 | 40.2 | 40.01 | 25000 |
| 1720733280 | 40.12 | 1.49 | 3.86 | 39.91 | 40.14 | 39.847 | 44939 |
| 1720646880 | 38.63 | 0.43 | 1.13 | 38.64 | 38.662 | 38.4 | 26768 |
| 1720560540 | 38.2 | -0.2 | -0.52 | 37.925 | 38.2125 | 37.885 | 26984 |
| 1720473600 | 38.4 | -0.86 | -2.19 | 38.645 | 38.645 | 38.15 | 27307 |
| 1720214640 | 39.26 | 0.42 | 1.08 | 39 | 39.26 | 38.69 | 42566 |
| 1720041000 | 38.84 | 0.87 | 2.29 | 38.385 | 39.05 | 38.37 | 15383 |
| 1719955740 | 37.97 | -0.18 | -0.47 | 38.35 | 38.35 | 37.834 | 108278 |
| 1719868980 | 38.1508 | 0.56 | 1.49 | 38.31 | 38.71 | 37.93 | 46107 |
| 1719610020 | 37.59 | -0.55 | -1.43 | 37.41 | 37.74 | 37.33 | 28740 |
| 1719523200 | 38.136 | -0.32 | -0.84 | 37.83 | 38.16 | 37.83 | 42241 |
| 1719437040 | 38.46 | -0.59 | -1.51 | 38.36 | 38.7416 | 38.3 | 34878 |
| 1719350880 | 39.05 | 0.09 | 0.23 | 38.691 | 39.05 | 38.59 | 96443 |
| 1719264540 | 38.96 | 0.45 | 1.17 | 38.74 | 39.0767 | 38.62 | 51993 |
| 1719005220 | 38.509 | -0.46 | -1.18 | 38.64 | 38.7767 | 38.38 | 24129 |
| 1718918640 | 38.97 | 0.35 | 0.91 | 38.908 | 39.16 | 38.5759 | 30035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
