EDP Energias de Portugal SA (PK) (ELCPF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.245 | 6.70314637483 | 3.655 | 3.91 | 3.56 | 1294 | 3.84053795 | CS |
| 12 | -0.26 | -6.25 | 4.16 | 4.28 | 3.56 | 4264 | 4.12658205 | CS |
| 26 | -0.54 | -12.1621621622 | 4.44 | 4.48 | 3.56 | 5737 | 4.02255179 | CS |
| 52 | -0.97 | -19.9178644764 | 4.87 | 5.05 | 3.56 | 4584 | 4.27243606 | CS |
| 156 | -1.35 | -25.7142857143 | 5.25 | 5.6 | 3.56 | 4087 | 4.61505912 | CS |
| 260 | 0.22 | 5.97826086957 | 3.68 | 6.787063 | 3.3106 | 7120 | 4.71309673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721942940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721856540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721770140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721683740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721424540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721338140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721251740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721165340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721078940 | 3.9 | -0.01 | -0.26 | 3.9 | 3.9 | 3.9 | 4033 |
| 1720819200 | 3.91 | 0.35 | 9.83 | 3.91 | 3.91 | 3.91 | 560 |
| 1720732800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1720646400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1720560000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1720473600 | 3.56 | -0.33 | -8.48 | 3.56 | 3.56 | 3.56 | 106 |
| 1720214580 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1720041780 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1719955380 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1719868980 | 3.89 | 0.24 | 6.43 | 3.89 | 3.89 | 3.89 | 338 |
| 1719610020 | 3.655 | -0.05 | -1.22 | 3.655 | 3.655 | 3.655 | 1432 |
| 1719523620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1719437220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1719350820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1719264420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1719005220 | 3.7 | -0.07 | -1.92 | 3.7 | 3.7 | 3.7 | 800 |
| 1718918940 | 3.7725 | 0 | 0.00 | 3.7725 | 3.7725 | 3.7725 | 0 |
| 1718746140 | 3.7725 | 0 | 0.00 | 3.7725 | 3.7725 | 3.7725 | 0 |
| 1718659740 | 3.7725 | 0 | 0.00 | 3.7725 | 3.7725 | 3.7725 | 0 |
| 1718400540 | 3.7725 | 0 | 0.00 | 3.7725 | 3.7725 | 3.7725 | 0 |
| 1718314140 | 3.7725 | -0.06 | -1.63 | 3.7725 | 3.7725 | 3.7725 | 361 |
| 1718227380 | 3.835 | -0.05 | -1.29 | 3.89 | 3.89 | 3.835 | 4611 |
| 1718141400 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1718055000 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1717795800 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 225 |
| 1717709400 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1717622940 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1717536540 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1717450140 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1717190940 | 3.885 | -0.07 | -1.65 | 3.885 | 3.885 | 3.885 | 130 |
| 1717104000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1717017600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1716931200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1716585600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1716499200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1716412800 | 3.95 | -0.33 | -7.71 | 3.95 | 3.95 | 3.95 | 527 |
| 1716326940 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1716240540 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1715981340 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1715894940 | 4.28 | 0.08 | 1.90 | 4.28 | 4.28 | 4.28 | 5722 |
| 1715808000 | 4.2 | 0.04 | 0.96 | 4.2 | 4.2 | 4.2 | 40000 |
| 1715722140 | 4.16 | 0.37 | 9.76 | 4.16 | 4.16 | 4.16 | 845 |
| 1715635800 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1715376600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1715290200 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1715203800 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1715117400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1715031000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1714771800 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1714685400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1714599000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1714512600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1714397400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
