|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-11 | 34,40 | 2.581.600 | 36,01 | 34,25 | 36,00 | 00:00:00 | | 2009-05-12 | 34,54 | 1.897.900 | 34,90 | 33,92 | 34,29 | 00:00:00 | | 2009-05-13 | 34,99 | 2.525.000 | 35,91 | 34,74 | 35,40 | 00:00:00 | | 2009-05-14 | 35,81 | 2.043.100 | 36,00 | 35,06 | 35,15 | 00:00:00 | | 2009-05-15 | 36,34 | 1.832.500 | 36,54 | 35,47 | 36,00 | 00:00:00 | | 2009-05-18 | 36,72 | 1.557.000 | 36,76 | 35,87 | 36,16 | 00:00:00 | | 2009-05-19 | 36,62 | 2.599.600 | 37,50 | 35,92 | 36,85 | 00:00:00 | | 2009-05-20 | 37,55 | 1.817.400 | 37,67 | 36,50 | 36,71 | 00:00:00 | | 2009-05-21 | 36,76 | 957.300 | 37,41 | 36,41 | 37,40 | 00:00:00 | | 2009-05-22 | 37,35 | 1.473.000 | 37,35 | 36,41 | 37,08 | 00:00:00 | | 2009-05-25 | 37,75 | 750.200 | 37,99 | 36,59 | 37,37 | 00:00:00 | | 2009-05-26 | 38,42 | 1.493.100 | 38,57 | 36,97 | 37,40 | 00:00:00 | | 2009-05-27 | 38,47 | 1.560.900 | 38,90 | 38,03 | 38,51 | 00:00:00 | | 2009-05-28 | 37,62 | 1.497.900 | 38,35 | 37,22 | 38,35 | 00:00:00 | | 2009-05-29 | 36,94 | 3.842.900 | 37,97 | 36,94 | 37,60 | 00:00:00 | | 2009-06-01 | 37,00 | 1.491.400 | 37,89 | 36,76 | 37,39 | 00:00:00 | | 2009-06-02 | 36,98 | 1.099.800 | 37,30 | 36,83 | 37,10 | 00:00:00 | | 2009-06-03 | 36,21 | 1.356.200 | 37,29 | 36,10 | 37,26 | 00:00:00 | | 2009-06-04 | 35,72 | 1.209.500 | 36,71 | 35,46 | 36,36 | 00:00:00 | | 2009-06-05 | 35,42 | 1.363.400 | 36,24 | 35,00 | 36,00 | 00:00:00 | | 2009-06-08 | 35,00 | 877.700 | 35,20 | 34,79 | 35,02 | 00:00:00 | | 2009-06-09 | 35,42 | 863.600 | 35,60 | 34,79 | 35,15 | 00:00:00 | | 2009-06-10 | 35,44 | 1.013.700 | 36,33 | 35,31 | 35,72 | 00:00:00 | | 2009-06-11 | 35,56 | 1.125.500 | 35,84 | 34,62 | 35,44 | 00:00:00 | | 2009-06-12 | 35,63 | 866.000 | 36,10 | 35,12 | 35,45 | 00:00:00 | | 2009-06-15 | 34,06 | 1.523.400 | 35,67 | 34,04 | 35,67 | 00:00:00 | | 2009-06-16 | 34,15 | 1.191.800 | 34,58 | 34,08 | 34,15 | 00:00:00 | | 2009-06-17 | 33,94 | 1.429.600 | 34,42 | 33,62 | 34,08 | 00:00:00 | | 2009-06-18 | 34,99 | 1.680.300 | 35,09 | 33,97 | 34,33 | 00:00:00 | | 2009-06-19 | 34,88 | 1.503.700 | 35,26 | 34,59 | 35,19 | 00:00:00 | | 2009-06-22 | 34,50 | 1.213.100 | 35,37 | 34,39 | 34,80 | 00:00:00 | | 2009-06-23 | 34,58 | 758.400 | 34,90 | 34,31 | 34,50 | 00:00:00 | | 2009-06-24 | 34,58 | 1.300.500 | 34,72 | 33,96 | 34,71 | 00:00:00 | | 2009-06-25 | 34,70 | 650.600 | 34,78 | 34,13 | 34,50 | 00:00:00 | | 2009-06-26 | 33,97 | 1.037.600 | 35,00 | 33,76 | 34,89 | 00:00:00 | | 2009-06-29 | 34,93 | 1.181.500 | 35,12 | 33,86 | 34,00 | 00:00:00 | | 2009-06-30 | 34,67 | 1.570.300 | 35,06 | 34,38 | 34,89 | 00:00:00 | | 2009-07-01 | 34,81 | 1.273.100 | 35,44 | 34,74 | 34,90 | 00:00:00 | | 2009-07-02 | 33,47 | 1.493.800 | 34,69 | 33,47 | 34,67 | 00:00:00 | | 2009-07-03 | 31,97 | 2.913.500 | 33,30 | 31,58 | 32,75 | 00:00:00 | | 2009-07-06 | 30,83 | 2.712.500 | 32,12 | 30,75 | 31,97 | 00:00:00 | | 2009-07-07 | 30,91 | 1.745.700 | 31,86 | 30,90 | 31,03 | 00:00:00 | | 2009-07-08 | 30,95 | 1.235.500 | 31,44 | 30,85 | 31,00 | 00:00:00 | | 2009-07-09 | 31,36 | 1.494.100 | 31,60 | 30,82 | 31,15 | 00:00:00 | | 2009-07-10 | 30,92 | 1.128.100 | 31,50 | 30,90 | 31,42 | 00:00:00 | | 2009-07-13 | 31,38 | 953.800 | 31,41 | 30,65 | 30,94 | 00:00:00 | | 2009-07-14 | 31,47 | 734.900 | 31,75 | 31,15 | 31,48 | 00:00:00 | | 2009-07-15 | 32,15 | 1.488.400 | 32,15 | 31,57 | 31,60 | 00:00:00 | | 2009-07-16 | 31,75 | 1.608.800 | 32,23 | 31,57 | 32,21 | 00:00:00 | | 2009-07-17 | 31,60 | 1.439.000 | 32,22 | 31,42 | 32,12 | 00:00:00 | | 2009-07-20 | 32,00 | 1.070.800 | 32,06 | 31,65 | 31,99 | 00:00:00 | | 2009-07-21 | 32,78 | 1.432.200 | 32,81 | 32,10 | 32,21 | 00:00:00 | | 2009-07-22 | 32,74 | 810.600 | 32,89 | 32,40 | 32,88 | 00:00:00 | | 2009-07-23 | 33,31 | 1.196.600 | 33,31 | 32,51 | 32,90 | 00:00:00 | | 2009-07-24 | 31,82 | 2.626.800 | 33,18 | 31,63 | 33,13 | 00:00:00 | | 2009-07-27 | 31,50 | 2.216.300 | 32,24 | 31,45 | 32,23 | 00:00:00 | | 2009-07-28 | 32,01 | 1.566.700 | 32,33 | 31,55 | 31,56 | 00:00:00 | | 2009-07-29 | 33,13 | 2.267.100 | 33,75 | 32,30 | 32,35 | 00:00:00 | | 2009-07-30 | 34,93 | 2.884.400 | 35,10 | 33,95 | 34,30 | 00:00:00 | | 2009-07-31 | 34,78 | 1.809.000 | 35,12 | 34,38 | 35,10 | 00:00:00 | | 2009-08-03 | 35,04 | 1.051.700 | 35,40 | 34,74 | 34,99 | 00:00:00 | | 2009-08-04 | 34,59 | 1.258.200 | 35,10 | 34,09 | 35,10 | 00:00:00 | | 2009-08-05 | 33,62 | 1.596.300 | 34,83 | 33,49 | 34,42 | 00:00:00 | | 2009-08-06 | 33,53 | 1.041.900 | 34,28 | 33,37 | 34,28 | 00:00:00 | | 2009-08-07 | 34,08 | 1.671.900 | 34,57 | 33,60 | 33,70 | 00:00:00 | | 2009-08-10 | 33,88 | 1.280.800 | 34,12 | 33,56 | 34,06 | 00:00:00 | | 2009-08-11 | 33,57 | 1.163.800 | 34,30 | 33,50 | 33,90 | 00:00:00 | | 2009-08-12 | 34,65 | 1.279.500 | 34,81 | 33,70 | 33,74 | 00:00:00 | | 2009-08-13 | 35,00 | 1.963.600 | 35,25 | 34,70 | 34,80 | 00:00:00 | | 2009-08-14 | 34,76 | 1.723.200 | 35,40 | 34,76 | 35,25 | 00:00:00 | | 2009-08-17 | 33,95 | 1.203.000 | 34,87 | 33,85 | 34,76 | 00:00:00 | | 2009-08-18 | 34,40 | 935.600 | 34,70 | 34,17 | 34,17 | 00:00:00 | | 2009-08-19 | 34,95 | 1.077.600 | 35,10 | 34,18 | 34,38 | 00:00:00 | | 2009-08-20 | 35,41 | 1.096.900 | 35,60 | 35,00 | 35,20 | 00:00:00 | | 2009-08-21 | 36,42 | 1.651.200 | 36,88 | 35,24 | 35,54 | 00:00:00 | | 2009-08-24 | 36,95 | 1.472.300 | 37,13 | 36,43 | 36,60 | 00:00:00 | | 2009-08-25 | 36,78 | 866.700 | 37,13 | 36,31 | 36,60 | 00:00:00 | | 2009-08-26 | 36,56 | 1.383.500 | 36,94 | 36,16 | 36,78 | 00:00:00 | | 2009-08-27 | 36,91 | 1.393.600 | 37,45 | 36,03 | 36,03 | 00:00:00 | | 2009-08-28 | 36,65 | 1.377.200 | 37,47 | 36,51 | 37,20 | 00:00:00 | | 2009-08-31 | 36,55 | 942.700 | 36,96 | 36,26 | 36,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
