Energias De Portugal SA (PK) Historical Data - EDPFY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Energias De Portugal SA (PK) (EDPFY)
Energias De Portugal SA (PK) (EDPFY) Historical

Energias De Portugal SA (PK) (EDPFY)

38.61

0.38

(0.99%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.651720542231	38.36	39.28	37.97	78063	38.35073537	CS
4	0.61	1.60526315789	38	39.4	36.67	74693	38.32826683	CS
12	-4.81	-11.0778443114	43.42	45.26	36.67	58241	39.42369463	CS
26	-0.67	-1.70570264766	39.28	51.02	36.67	43063	41.60510163	CS
52	-17.772	-31.5206980951	56.382	57.63	36.67	41327	43.94563558	CS
156	-20.68	-34.879406308	59.29	59.97	36.67	36967	47.53102076	CS
260	0.17	0.442247658689	38.44	69.49	32.95	27428	47.94742284	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	38.61	0.38	0.99	38.4157	38.61	38.15	60627
1713821340	38.23	-0.34	-0.88	38.06	38.64	38.012	57510
1713561900	38.57	-0.36	-0.91	38.53	38.782	38.48	52746
1713475500	38.9255	0.58	1.50	39.19	39.28	38.79	52910
1713389100	38.35	0.22	0.58	38.02	38.68	37.97	68668
1713302940	38.13	0.09	0.24	38.36	38.55	38.07	158480
1713216000	38.04	-0.06	-0.16	38.12	38.318	37.8855	217487
1712957160	38.1	-0.13	-0.33	38.602	38.7956	38.06	53850
1712870760	38.225	0.58	1.53	38.57	38.63	36.67	67642
1712784000	37.6484	-1.05	-2.72	37.392	38.5	37.21	41328
1712698140	38.7	1.04	2.76	38.258	38.82	38.258	94385
1712611200	37.66	-0.19	-0.50	37.764	37.91	37.63	79429
1712352000	37.85	-1	-2.57	38.13	38.13	37.76	62263
1712265780	38.85	0.12	0.31	39.205	39.205	38.53	68295
1712179500	38.73	-0.23	-0.59	38.465	38.73	38.45	37847
1712092980	38.96	0.02	0.05	39.065	39.065	38.66	55143
1712006940	38.9405	-0.27	-0.69	38.0301	39.26	38.03	34243
1711660800	39.21	-0.04	-0.10	39.12	39.25	38.82	24690
1711574580	39.25	1.13	2.96	38.5025	39.4	38.5025	53720
1711488540	38.12	-0.31	-0.80	38	38.49	37.96	138527
1711401600	38.426	-0.42	-1.09	38.5	38.59	38.323	59413
1711142880	38.85	1.45	3.88	38.92	38.96	38.63	69159
1711056240	37.4	-0.76	-1.99	37.87	38.11	37.4	87026
1710970140	38.16	0.06	0.16	37.88	38.415	37.7562	57618
1710883740	38.1	-1.11	-2.83	37.95	38.1	37.52	79386
1710796800	39.21	-0.09	-0.23	39.1125	39.44	38.98	55566
1710537720	39.3	-0.19	-0.48	39.59	39.606	39.2	64676
1710451740	39.49	-0.11	-0.28	39.9	40.55	39.42	205154
1710365340	39.6	-0.5	-1.25	39.892	40.22	39.59	26492
1710278940	40.1	-1.49	-3.58	41.3	41.3	40.04	58614
1710192540	41.59	0.07	0.17	41.7675	41.82	41.2	32572
1709936640	41.52	-0.63	-1.49	41.76	41.82	41.455	19883
1709850360	42.15	0.79	1.91	42.69	42.83	42.09	27524
1709764080	41.36	0.73	1.80	41.81	41.83	41.3	44968
1709677620	40.63	0.81	2.03	40.6	41.03	40.6	48228
1709590980	39.82	-0.17	-0.43	39.612	39.87	39.395	44442
1709332140	39.99	-0.03	-0.07	40.072	40.38	39.53	47193
1709245440	40.02	0.56	1.43	39.73	40.29	39.6115	63121
1709159100	39.4575	-0.93	-2.31	39.45	40.25	38.4725	26099
1709072940	40.39	0.71	1.79	40.234	40.64	40.164	41064
1708986360	39.68	-0.58	-1.44	39.814	40.12	39.68	33531
1708726800	40.26	-0.02	-0.05	40.32	40.32	40.21	87923
1708640940	40.28	-0.53	-1.30	40.45	40.59	40.2	29200
1708554000	40.81	0.4	0.99	40.39	40.84	40.39	110848
1708467600	40.41	-0.15	-0.37	40.478	40.6	40.41	47447
1708122180	40.56	-0.62	-1.51	40.22	40.6779	40.1	17950
1708036140	41.18	0.92	2.29	40.83	41.27	40.83	42908
1707949620	40.26	-0.02	-0.05	40.3	40.43	40.1	60628
1707863340	40.28	-0.99	-2.40	40.92	40.92	40.24	46298
1707776940	41.27	0.48	1.18	41.332	41.37	41.09	34479
1707517200	40.79	-0.26	-0.63	40.77	40.854	40.39	31980
1707431280	41.05	-1.03	-2.45	40.92	41.226	40.8017	43272
1707344940	42.08	-0.33	-0.78	42.2801	42.43	41.9318	34525
1707258480	42.4125	-0.9	-2.07	42.05	42.5	42	38136
1707172140	43.31	-0.71	-1.61	43.365	43.43	43.01	60200
1706912580	44.02	-1.04	-2.31	43.77	44.02	43.61	18206
1706826540	45.06	0.51	1.13	44.6	45.06	44.58	27445
1706740140	44.555	1	2.30	44.86	45.26	44.48	17706
1706653320	43.555	0.23	0.54	43.42	43.594	43.24	17947
1706567340	43.32	-1	-2.26	43.035	43.355	42.91	30608
1706307780	44.32	-1.65	-3.59	44.5	44.5	43.5675	15651
1706221620	45.97	-0.51	-1.10	45.81	45.99	45.51	22965
1706135340	46.48	0.32	0.69	46.67	46.67	46.09	40163

Energias De Portugal (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions