|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-14 | 38,72 | 1.485.700 | 41,00 | 38,28 | 40,83 | 00:00:00 | | 2009-01-15 | 38,20 | 1.504.400 | 39,05 | 37,55 | 38,38 | 00:00:00 | | 2009-01-16 | 37,50 | 1.659.500 | 39,21 | 37,45 | 38,74 | 00:00:00 | | 2009-01-19 | 38,28 | 1.192.000 | 38,80 | 37,72 | 38,01 | 00:00:00 | | 2009-01-20 | 38,42 | 1.139.300 | 39,10 | 38,01 | 38,25 | 00:00:00 | | 2009-01-21 | 37,42 | 2.121.500 | 38,14 | 36,65 | 37,78 | 00:00:00 | | 2009-01-22 | 37,38 | 1.706.200 | 38,69 | 37,20 | 37,80 | 00:00:00 | | 2009-01-23 | 38,28 | 1.591.000 | 38,68 | 37,11 | 37,42 | 00:00:00 | | 2009-01-26 | 39,20 | 1.373.200 | 39,50 | 38,00 | 38,08 | 00:00:00 | | 2009-01-27 | 39,53 | 1.035.500 | 39,54 | 38,79 | 39,16 | 00:00:00 | | 2009-01-28 | 39,55 | 868.900 | 39,98 | 39,26 | 39,90 | 00:00:00 | | 2009-01-29 | 38,96 | 836.500 | 39,65 | 38,58 | 39,16 | 00:00:00 | | 2009-01-30 | 38,26 | 945.400 | 39,36 | 38,00 | 38,96 | 00:00:00 | | 2009-02-02 | 37,44 | 1.184.000 | 38,15 | 36,70 | 38,00 | 00:00:00 | | 2009-02-03 | 38,25 | 902.600 | 38,33 | 37,10 | 37,74 | 00:00:00 | | 2009-02-04 | 38,35 | 1.041.100 | 38,81 | 38,12 | 38,40 | 00:00:00 | | 2009-02-05 | 38,27 | 1.296.300 | 38,59 | 37,60 | 37,80 | 00:00:00 | | 2009-02-06 | 38,15 | 912.600 | 38,65 | 37,58 | 38,50 | 00:00:00 | | 2009-02-09 | 37,49 | 1.093.700 | 38,02 | 37,05 | 38,00 | 00:00:00 | | 2009-02-10 | 36,76 | 1.415.200 | 38,15 | 36,62 | 37,01 | 00:00:00 | | 2009-02-11 | 35,55 | 1.658.800 | 36,49 | 35,30 | 36,49 | 00:00:00 | | 2009-02-12 | 32,89 | 5.966.500 | 35,10 | 32,01 | 35,10 | 00:00:00 | | 2009-02-13 | 32,44 | 2.266.300 | 33,79 | 32,33 | 33,49 | 00:00:00 | | 2009-02-16 | 31,26 | 3.366.600 | 32,32 | 30,44 | 32,32 | 00:00:00 | | 2009-02-17 | 31,17 | 2.139.800 | 31,82 | 30,70 | 30,95 | 00:00:00 | | 2009-02-18 | 31,49 | 1.945.300 | 31,90 | 30,71 | 31,30 | 00:00:00 | | 2009-02-19 | 32,48 | 2.352.900 | 32,75 | 31,50 | 31,66 | 00:00:00 | | 2009-02-20 | 31,52 | 1.756.800 | 32,22 | 31,52 | 31,85 | 00:00:00 | | 2009-02-23 | 31,90 | 1.882.100 | 32,10 | 31,53 | 31,77 | 00:00:00 | | 2009-02-24 | 31,80 | 2.096.900 | 32,44 | 31,53 | 31,72 | 00:00:00 | | 2009-02-25 | 30,75 | 1.974.000 | 32,30 | 30,25 | 32,30 | 00:00:00 | | 2009-02-26 | 30,51 | 1.915.300 | 31,16 | 30,02 | 31,10 | 00:00:00 | | 2009-02-27 | 30,91 | 2.567.600 | 31,12 | 29,36 | 30,17 | 00:00:00 | | 2009-03-02 | 27,99 | 3.236.900 | 30,22 | 27,92 | 30,22 | 00:00:00 | | 2009-03-03 | 28,25 | 2.546.400 | 29,06 | 27,91 | 28,30 | 00:00:00 | | 2009-03-04 | 28,73 | 1.813.700 | 28,89 | 27,92 | 28,42 | 00:00:00 | | 2009-03-05 | 28,31 | 1.410.600 | 29,15 | 28,26 | 28,67 | 00:00:00 | | 2009-03-06 | 27,92 | 1.563.700 | 29,00 | 27,70 | 28,20 | 00:00:00 | | 2009-03-09 | 27,42 | 2.264.800 | 28,08 | 26,85 | 28,08 | 00:00:00 | | 2009-03-10 | 28,81 | 2.059.500 | 28,90 | 26,55 | 27,03 | 00:00:00 | | 2009-03-11 | 28,15 | 1.602.800 | 28,80 | 27,83 | 28,80 | 00:00:00 | | 2009-03-12 | 27,72 | 1.708.700 | 28,32 | 27,34 | 28,00 | 00:00:00 | | 2009-03-13 | 27,31 | 1.884.300 | 28,47 | 27,15 | 27,92 | 00:00:00 | | 2009-03-16 | 28,57 | 1.612.600 | 28,57 | 27,53 | 27,88 | 00:00:00 | | 2009-03-17 | 28,29 | 1.569.500 | 29,02 | 28,08 | 28,35 | 00:00:00 | | 2009-03-18 | 28,26 | 1.027.900 | 28,87 | 27,72 | 28,58 | 00:00:00 | | 2009-03-19 | 28,40 | 2.078.100 | 29,52 | 28,11 | 28,62 | 00:00:00 | | 2009-03-20 | 28,88 | 2.653.400 | 28,99 | 27,75 | 28,28 | 00:00:00 | | 2009-03-23 | 30,87 | 2.754.400 | 30,95 | 29,30 | 29,51 | 00:00:00 | | 2009-03-24 | 30,95 | 1.776.700 | 31,30 | 30,67 | 31,15 | 00:00:00 | | 2009-03-25 | 31,09 | 1.276.000 | 31,59 | 30,62 | 30,85 | 00:00:00 | | 2009-03-26 | 30,53 | 1.232.800 | 31,35 | 29,92 | 31,35 | 00:00:00 | | 2009-03-27 | 29,70 | 999.300 | 30,97 | 29,67 | 30,67 | 00:00:00 | | 2009-03-30 | 28,62 | 1.158.800 | 29,77 | 28,62 | 29,58 | 00:00:00 | | 2009-03-31 | 29,53 | 1.273.200 | 29,53 | 28,68 | 28,85 | 00:00:00 | | 2009-04-01 | 29,56 | 1.363.800 | 29,65 | 28,59 | 29,21 | 00:00:00 | | 2009-04-02 | 30,29 | 2.408.900 | 30,76 | 29,81 | 29,81 | 00:00:00 | | 2009-04-03 | 30,06 | 1.798.600 | 30,28 | 29,63 | 30,20 | 00:00:00 | | 2009-04-06 | 30,57 | 1.457.400 | 31,36 | 30,20 | 30,77 | 00:00:00 | | 2009-04-07 | 31,67 | 2.247.700 | 32,00 | 30,70 | 30,86 | 00:00:00 | | 2009-04-08 | 31,93 | 1.236.600 | 32,00 | 30,90 | 31,16 | 00:00:00 | | 2009-04-09 | 31,39 | 1.178.700 | 32,16 | 31,32 | 32,00 | 00:00:00 | | 2009-04-14 | 31,36 | 1.141.700 | 31,72 | 31,03 | 31,38 | 00:00:00 | | 2009-04-15 | 31,35 | 1.277.200 | 31,77 | 30,60 | 31,45 | 00:00:00 | | 2009-04-16 | 31,94 | 920.600 | 32,21 | 31,12 | 31,67 | 00:00:00 | | 2009-04-17 | 32,77 | 2.408.800 | 32,77 | 31,56 | 32,10 | 00:00:00 | | 2009-04-20 | 32,09 | 1.682.100 | 33,25 | 31,97 | 32,99 | 00:00:00 | | 2009-04-21 | 33,43 | 2.267.600 | 33,85 | 32,10 | 32,26 | 00:00:00 | | 2009-04-22 | 33,13 | 1.452.700 | 33,76 | 32,51 | 33,73 | 00:00:00 | | 2009-04-23 | 32,76 | 824.900 | 33,27 | 32,62 | 32,99 | 00:00:00 | | 2009-04-24 | 35,02 | 2.256.300 | 35,13 | 32,87 | 33,03 | 00:00:00 | | 2009-04-27 | 36,92 | 2.972.400 | 36,96 | 34,28 | 34,79 | 00:00:00 | | 2009-04-28 | 35,96 | 2.142.500 | 36,53 | 35,44 | 36,20 | 00:00:00 | | 2009-04-29 | 36,31 | 1.721.200 | 36,64 | 35,53 | 36,06 | 00:00:00 | | 2009-04-30 | 35,31 | 2.233.400 | 36,92 | 35,21 | 36,81 | 00:00:00 | | 2009-05-04 | 35,62 | 1.458.600 | 35,98 | 35,27 | 35,83 | 00:00:00 | | 2009-05-05 | 34,65 | 2.818.900 | 36,00 | 34,38 | 35,98 | 00:00:00 | | 2009-05-06 | 34,97 | 1.720.600 | 35,25 | 34,40 | 34,62 | 00:00:00 | | 2009-05-07 | 35,62 | 2.173.900 | 36,08 | 35,00 | 35,34 | 00:00:00 | | 2009-05-08 | 36,46 | 1.936.400 | 36,68 | 35,65 | 35,76 | 00:00:00 | | 2009-05-11 | 34,40 | 2.581.600 | 36,01 | 34,25 | 36,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
