|
 EDF - [Ticker: EDF.PA] |     | | Última Transacción | 14,510 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.20 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,710 | Mínimo | 14,460 | | Volumen | 3.484.658 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 11,350 x 8.000 - 11,700 x 50.000 | Yield | | | Cierre Anterior | 14,710 | PER | 0,00% | | Apertura | 14,685 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EDF.PA desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-21 | 32,00 | 52.809.600 | 32,29 | 32,00 | 32,29 | 00:00:00 | | 2005-11-22 | 31,05 | 14.689.000 | 31,68 | 31,05 | 31,58 | 00:00:00 | | 2005-11-23 | 31,62 | 7.680.600 | 31,63 | 30,80 | 31,01 | 00:00:00 | | 2005-11-24 | 31,46 | 2.823.900 | 31,80 | 31,31 | 31,73 | 00:00:00 | | 2005-11-25 | 31,76 | 3.516.700 | 31,89 | 31,57 | 31,57 | 00:00:00 | | 2005-11-28 | 31,40 | 2.473.700 | 31,68 | 31,40 | 31,51 | 00:00:00 | | 2005-11-29 | 31,50 | 2.637.400 | 31,56 | 31,31 | 31,41 | 00:00:00 | | 2005-11-30 | 31,00 | 1.888.100 | 31,61 | 31,00 | 31,40 | 00:00:00 | | 2005-12-01 | 31,80 | 2.300.600 | 31,80 | 31,25 | 31,34 | 00:00:00 | | 2005-12-02 | 31,74 | 1.769.500 | 31,81 | 31,41 | 31,52 | 00:00:00 | | 2005-12-05 | 31,61 | 980.700 | 31,67 | 31,32 | 31,32 | 00:00:00 | | 2005-12-06 | 31,58 | 2.092.300 | 31,62 | 31,45 | 31,60 | 00:00:00 | | 2005-12-07 | 31,66 | 2.243.400 | 31,67 | 31,45 | 31,50 | 00:00:00 | | 2005-12-08 | 32,30 | 2.841.800 | 32,30 | 31,47 | 31,51 | 00:00:00 | | 2005-12-09 | 32,50 | 2.434.600 | 32,50 | 31,93 | 32,06 | 00:00:00 | | 2005-12-12 | 32,56 | 1.736.300 | 32,59 | 32,24 | 32,24 | 00:00:00 | | 2005-12-13 | 32,55 | 1.324.100 | 32,60 | 32,33 | 32,38 | 00:00:00 | | 2005-12-14 | 32,60 | 1.541.700 | 32,65 | 32,43 | 32,43 | 00:00:00 | | 2005-12-15 | 32,18 | 1.653.300 | 32,58 | 32,02 | 32,50 | 00:00:00 | | 2005-12-16 | 32,85 | 15.525.400 | 32,85 | 31,96 | 31,96 | 00:00:00 | | 2005-12-19 | 32,70 | 2.377.600 | 32,80 | 32,53 | 32,60 | 00:00:00 | | 2005-12-20 | 32,20 | 1.535.600 | 32,70 | 32,20 | 32,55 | 00:00:00 | | 2005-12-21 | 32,80 | 1.804.600 | 32,80 | 32,31 | 32,36 | 00:00:00 | | 2005-12-22 | 32,80 | 1.295.200 | 32,87 | 32,57 | 32,63 | 00:00:00 | | 2005-12-23 | 32,45 | 366.400 | 32,75 | 32,42 | 32,68 | 00:00:00 | | 2005-12-26 | 32,45 | 0 | 32,45 | 32,45 | 32,45 | 00:00:00 | | 2005-12-27 | 32,23 | 456.300 | 32,37 | 32,07 | 32,24 | 00:00:00 | | 2005-12-28 | 32,30 | 302.700 | 32,30 | 32,06 | 32,08 | 00:00:00 | | 2005-12-29 | 32,28 | 479.900 | 32,38 | 32,20 | 32,32 | 00:00:00 | | 2005-12-30 | 31,98 | 394.500 | 32,17 | 31,98 | 32,14 | 00:00:00 | | 2006-01-02 | 32,10 | 262.500 | 32,10 | 31,81 | 31,91 | 00:00:00 | | 2006-01-03 | 32,36 | 486.500 | 32,36 | 32,02 | 32,10 | 00:00:00 | | 2006-01-04 | 33,37 | 2.806.000 | 33,37 | 32,42 | 32,43 | 00:00:00 | | 2006-01-05 | 33,29 | 1.731.100 | 33,40 | 32,84 | 33,40 | 00:00:00 | | 2006-01-06 | 33,30 | 1.868.300 | 33,33 | 32,95 | 33,30 | 00:00:00 | | 2006-01-09 | 33,60 | 1.849.100 | 33,60 | 32,95 | 33,00 | 00:00:00 | | 2006-01-10 | 33,62 | 990.400 | 33,66 | 33,35 | 33,55 | 00:00:00 | | 2006-01-11 | 33,95 | 1.347.500 | 34,00 | 33,60 | 33,60 | 00:00:00 | | 2006-01-12 | 33,87 | 1.119.400 | 34,00 | 33,62 | 33,82 | 00:00:00 | | 2006-01-13 | 34,55 | 2.478.700 | 34,92 | 33,92 | 34,00 | 00:00:00 | | 2006-01-16 | 35,30 | 1.927.200 | 35,47 | 34,35 | 34,37 | 00:00:00 | | 2006-01-17 | 35,00 | 1.684.900 | 35,12 | 34,93 | 35,03 | 00:00:00 | | 2006-01-18 | 35,84 | 2.355.000 | 36,00 | 34,52 | 34,82 | 00:00:00 | | 2006-01-19 | 36,61 | 3.475.400 | 36,68 | 35,75 | 35,80 | 00:00:00 | | 2006-01-20 | 36,65 | 2.633.800 | 37,04 | 36,49 | 36,50 | 00:00:00 | | 2006-01-23 | 36,49 | 1.113.000 | 36,63 | 34,25 | 34,25 | 00:00:00 | | 2006-01-24 | 35,93 | 1.204.700 | 36,40 | 35,62 | 36,40 | 00:00:00 | | 2006-01-25 | 36,31 | 1.827.100 | 36,41 | 35,93 | 36,00 | 00:00:00 | | 2006-01-26 | 36,42 | 1.608.400 | 36,42 | 36,15 | 36,23 | 00:00:00 | | 2006-01-27 | 36,43 | 1.780.400 | 36,52 | 36,25 | 36,40 | 00:00:00 | | 2006-01-30 | 36,20 | 1.042.600 | 36,43 | 35,70 | 36,18 | 00:00:00 | | 2006-01-31 | 36,52 | 1.184.300 | 36,52 | 35,80 | 36,10 | 00:00:00 | | 2006-02-01 | 36,60 | 1.437.500 | 36,80 | 36,14 | 36,17 | 00:00:00 | | 2006-02-02 | 36,60 | 833.200 | 36,70 | 36,19 | 36,50 | 00:00:00 | | 2006-02-03 | 36,55 | 3.729.700 | 36,82 | 36,35 | 36,53 | 00:00:00 | | 2006-02-06 | 36,32 | 923.700 | 36,65 | 36,12 | 36,43 | 00:00:00 | | 2006-02-07 | 36,38 | 987.200 | 36,45 | 36,23 | 36,30 | 00:00:00 | | 2006-02-08 | 36,45 | 783.900 | 36,55 | 36,06 | 36,06 | 00:00:00 | | 2006-02-09 | 37,37 | 1.887.700 | 37,72 | 36,26 | 36,45 | 00:00:00 | | 2006-02-10 | 37,18 | 1.104.000 | 37,68 | 37,01 | 37,05 | 00:00:00 | | 2006-02-13 | 37,00 | 1.023.900 | 37,32 | 36,70 | 36,88 | 00:00:00 | | 2006-02-14 | 36,82 | 992.900 | 37,10 | 36,52 | 37,05 | 00:00:00 | | 2006-02-15 | 38,09 | 2.953.600 | 38,20 | 37,10 | 37,10 | 00:00:00 | | 2006-02-16 | 39,75 | 4.218.800 | 40,00 | 37,90 | 38,00 | 00:00:00 | | 2006-02-17 | 40,65 | 3.332.900 | 41,51 | 39,22 | 39,36 | 00:00:00 | | 2006-02-20 | 41,56 | 3.472.700 | 42,45 | 40,05 | 40,05 | 00:00:00 | | 2006-02-21 | 41,20 | 2.673.000 | 42,00 | 40,72 | 41,60 | 00:00:00 | | 2006-02-22 | 41,83 | 1.923.900 | 42,10 | 40,66 | 41,05 | 00:00:00 | | 2006-02-23 | 42,47 | 3.694.100 | 43,50 | 42,25 | 42,50 | 00:00:00 | | 2006-02-24 | 44,45 | 5.099.000 | 44,57 | 42,05 | 42,45 | 00:00:00 | | 2006-02-27 | 46,24 | 4.553.500 | 47,30 | 44,00 | 44,00 | 00:00:00 | | 2006-02-28 | 43,76 | 3.950.700 | 46,10 | 43,05 | 45,96 | 00:00:00 | | 2006-03-01 | 43,94 | 1.934.800 | 44,10 | 42,60 | 42,86 | 00:00:00 | | 2006-03-02 | 42,99 | 1.687.500 | 43,76 | 42,15 | 43,45 | 00:00:00 | | 2006-03-03 | 42,50 | 1.754.500 | 42,76 | 42,15 | 42,50 | 00:00:00 | | 2006-03-06 | 43,72 | 1.767.100 | 44,10 | 41,77 | 41,77 | 00:00:00 | | 2006-03-07 | 43,00 | 1.608.600 | 43,40 | 42,60 | 43,10 | 00:00:00 | | 2006-03-08 | 42,21 | 1.725.100 | 42,88 | 41,53 | 42,75 | 00:00:00 | | 2006-03-09 | 41,53 | 2.078.300 | 42,19 | 41,25 | 42,00 | 00:00:00 | | 2006-03-10 | 41,01 | 1.647.700 | 41,57 | 40,65 | 41,15 | 00:00:00 | | 2006-03-13 | 42,24 | 1.561.000 | 42,84 | 40,60 | 40,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
