|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-19 | 50,83 | 4.279.300 | 50,95 | 48,26 | 49,00 | 00:00:00 | | 2008-09-22 | 50,49 | 1.474.900 | 51,75 | 50,23 | 50,83 | 00:00:00 | | 2008-09-23 | 50,15 | 1.371.600 | 50,53 | 49,70 | 50,39 | 00:00:00 | | 2008-09-24 | 51,76 | 3.896.000 | 53,25 | 51,54 | 52,42 | 00:00:00 | | 2008-09-25 | 52,76 | 2.206.500 | 53,40 | 52,00 | 52,00 | 00:00:00 | | 2008-09-26 | 52,12 | 1.307.300 | 52,50 | 51,50 | 52,04 | 00:00:00 | | 2008-09-29 | 50,60 | 1.862.900 | 52,60 | 50,06 | 51,88 | 00:00:00 | | 2008-09-30 | 50,94 | 2.071.000 | 50,94 | 49,08 | 49,92 | 00:00:00 | | 2008-10-01 | 50,53 | 1.571.100 | 51,95 | 50,17 | 51,74 | 00:00:00 | | 2008-10-02 | 49,10 | 2.053.900 | 51,88 | 49,00 | 50,98 | 00:00:00 | | 2008-10-03 | 49,87 | 1.537.200 | 50,36 | 48,22 | 49,35 | 00:00:00 | | 2008-10-06 | 46,34 | 2.846.200 | 48,13 | 44,51 | 48,00 | 00:00:00 | | 2008-10-07 | 45,31 | 2.624.700 | 47,53 | 44,94 | 46,95 | 00:00:00 | | 2008-10-08 | 43,71 | 2.713.200 | 46,56 | 42,52 | 43,40 | 00:00:00 | | 2008-10-09 | 39,13 | 4.103.200 | 44,87 | 38,54 | 44,87 | 00:00:00 | | 2008-10-10 | 36,85 | 5.100.600 | 38,33 | 35,20 | 36,48 | 00:00:00 | | 2008-10-13 | 42,75 | 3.783.100 | 42,75 | 39,10 | 40,50 | 00:00:00 | | 2008-10-14 | 43,63 | 3.511.200 | 46,95 | 43,00 | 46,95 | 00:00:00 | | 2008-10-15 | 40,81 | 2.467.100 | 44,00 | 40,33 | 43,95 | 00:00:00 | | 2008-10-16 | 40,90 | 4.049.800 | 42,00 | 38,34 | 39,51 | 00:00:00 | | 2008-10-17 | 41,42 | 3.030.800 | 42,96 | 41,09 | 42,80 | 00:00:00 | | 2008-10-20 | 44,83 | 2.593.800 | 44,83 | 42,41 | 42,84 | 00:00:00 | | 2008-10-21 | 43,60 | 1.947.900 | 45,60 | 43,09 | 45,00 | 00:00:00 | | 2008-10-22 | 41,04 | 2.085.100 | 43,19 | 40,72 | 43,00 | 00:00:00 | | 2008-10-23 | 41,18 | 1.863.400 | 42,33 | 39,75 | 41,58 | 00:00:00 | | 2008-10-24 | 41,27 | 2.498.400 | 41,27 | 38,28 | 39,91 | 00:00:00 | | 2008-10-27 | 38,11 | 2.066.700 | 40,20 | 37,71 | 39,54 | 00:00:00 | | 2008-10-28 | 40,00 | 1.970.300 | 40,85 | 38,21 | 39,22 | 00:00:00 | | 2008-10-29 | 44,85 | 2.892.900 | 45,10 | 42,01 | 43,00 | 00:00:00 | | 2008-10-30 | 44,50 | 1.462.100 | 45,90 | 43,39 | 45,78 | 00:00:00 | | 2008-10-31 | 46,90 | 1.597.300 | 46,96 | 44,05 | 44,87 | 00:00:00 | | 2008-11-03 | 48,57 | 1.180.200 | 48,57 | 47,00 | 47,19 | 00:00:00 | | 2008-11-04 | 49,35 | 1.522.200 | 49,59 | 47,94 | 48,65 | 00:00:00 | | 2008-11-05 | 50,20 | 2.315.900 | 51,94 | 48,51 | 49,75 | 00:00:00 | | 2008-11-06 | 47,02 | 2.003.100 | 49,10 | 46,50 | 49,01 | 00:00:00 | | 2008-11-07 | 47,91 | 1.188.000 | 48,80 | 45,87 | 46,75 | 00:00:00 | | 2008-11-10 | 48,00 | 899.100 | 49,90 | 47,84 | 49,17 | 00:00:00 | | 2008-11-11 | 47,50 | 843.900 | 48,26 | 46,94 | 47,20 | 00:00:00 | | 2008-11-12 | 45,74 | 1.777.000 | 49,94 | 44,91 | 48,81 | 00:00:00 | | 2008-11-13 | 47,38 | 2.030.200 | 49,30 | 45,00 | 45,58 | 00:00:00 | | 2008-11-14 | 47,26 | 1.451.900 | 48,99 | 47,02 | 48,93 | 00:00:00 | | 2008-11-17 | 47,25 | 1.085.300 | 48,24 | 46,14 | 47,31 | 00:00:00 | | 2008-11-18 | 47,35 | 1.177.200 | 47,90 | 46,06 | 47,50 | 00:00:00 | | 2008-11-19 | 46,10 | 1.265.100 | 47,53 | 46,06 | 47,50 | 00:00:00 | | 2008-11-20 | 43,40 | 2.602.700 | 45,63 | 42,08 | 45,15 | 00:00:00 | | 2008-11-21 | 40,79 | 2.575.900 | 44,01 | 40,57 | 43,40 | 00:00:00 | | 2008-11-24 | 44,40 | 1.778.800 | 44,58 | 41,23 | 42,00 | 00:00:00 | | 2008-11-25 | 44,66 | 1.509.000 | 46,21 | 43,70 | 44,22 | 00:00:00 | | 2008-11-26 | 43,72 | 1.202.900 | 45,00 | 42,09 | 44,53 | 00:00:00 | | 2008-11-27 | 44,90 | 1.036.400 | 45,30 | 44,27 | 44,70 | 00:00:00 | | 2008-11-28 | 45,54 | 1.108.300 | 45,55 | 44,32 | 44,56 | 00:00:00 | | 2008-12-01 | 42,99 | 1.587.900 | 46,20 | 42,28 | 45,65 | 00:00:00 | | 2008-12-02 | 44,57 | 1.793.100 | 44,57 | 42,35 | 42,86 | 00:00:00 | | 2008-12-03 | 44,35 | 2.416.200 | 45,09 | 41,62 | 42,99 | 00:00:00 | | 2008-12-04 | 41,15 | 2.729.000 | 45,33 | 41,15 | 44,25 | 00:00:00 | | 2008-12-05 | 37,26 | 4.045.300 | 41,00 | 36,87 | 40,80 | 00:00:00 | | 2008-12-08 | 38,31 | 2.342.700 | 40,39 | 38,06 | 39,00 | 00:00:00 | | 2008-12-09 | 38,79 | 1.983.300 | 39,41 | 38,20 | 38,31 | 00:00:00 | | 2008-12-10 | 40,40 | 1.700.700 | 40,40 | 38,86 | 38,90 | 00:00:00 | | 2008-12-11 | 40,85 | 1.415.300 | 41,00 | 39,80 | 40,49 | 00:00:00 | | 2008-12-12 | 39,97 | 1.643.900 | 40,10 | 38,47 | 39,00 | 00:00:00 | | 2008-12-15 | 40,10 | 870.100 | 40,63 | 39,78 | 40,46 | 00:00:00 | | 2008-12-16 | 41,36 | 1.695.100 | 41,43 | 39,93 | 40,33 | 00:00:00 | | 2008-12-17 | 42,26 | 2.040.800 | 43,03 | 41,03 | 41,66 | 00:00:00 | | 2008-12-18 | 41,99 | 1.795.300 | 43,39 | 41,24 | 42,31 | 00:00:00 | | 2008-12-19 | 41,64 | 1.903.600 | 42,00 | 40,51 | 41,93 | 00:00:00 | | 2008-12-22 | 40,84 | 900.100 | 41,77 | 40,65 | 41,30 | 00:00:00 | | 2008-12-23 | 40,74 | 684.500 | 41,66 | 40,74 | 40,99 | 00:00:00 | | 2008-12-24 | 40,24 | 274.400 | 41,31 | 39,50 | 40,33 | 00:00:00 | | 2008-12-29 | 40,01 | 845.900 | 40,85 | 39,33 | 40,45 | 00:00:00 | | 2008-12-30 | 41,00 | 710.000 | 41,17 | 39,90 | 40,00 | 00:00:00 | | 2008-12-31 | 41,50 | 284.100 | 42,00 | 41,00 | 41,00 | 00:00:00 | | 2009-01-02 | 41,96 | 748.400 | 42,24 | 41,01 | 41,50 | 00:00:00 | | 2009-01-05 | 43,23 | 1.280.500 | 43,23 | 42,14 | 42,20 | 00:00:00 | | 2009-01-06 | 42,85 | 971.000 | 43,44 | 42,53 | 43,24 | 00:00:00 | | 2009-01-07 | 42,95 | 990.300 | 43,42 | 42,55 | 43,29 | 00:00:00 | | 2009-01-08 | 43,62 | 1.255.200 | 43,69 | 42,40 | 42,53 | 00:00:00 | | 2009-01-09 | 43,76 | 1.297.300 | 44,15 | 43,09 | 43,83 | 00:00:00 | | 2009-01-12 | 42,79 | 652.600 | 43,70 | 42,60 | 43,49 | 00:00:00 | | 2009-01-13 | 40,62 | 2.027.700 | 41,94 | 39,60 | 41,94 | 00:00:00 | | 2009-01-14 | 38,72 | 1.485.700 | 41,00 | 38,28 | 40,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
