|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-31 | 36,55 | 942.700 | 36,96 | 36,26 | 36,66 | 00:00:00 | | 2009-09-01 | 35,97 | 1.314.700 | 36,80 | 35,90 | 36,80 | 00:00:00 | | 2009-09-02 | 36,27 | 1.291.100 | 36,42 | 35,70 | 35,80 | 00:00:00 | | 2009-09-03 | 36,31 | 952.200 | 36,65 | 36,00 | 36,30 | 00:00:00 | | 2009-09-04 | 36,81 | 1.359.300 | 37,06 | 35,90 | 36,21 | 00:00:00 | | 2009-09-07 | 37,02 | 1.031.900 | 37,24 | 36,86 | 37,15 | 00:00:00 | | 2009-09-08 | 36,90 | 997.800 | 37,25 | 36,62 | 37,19 | 00:00:00 | | 2009-09-09 | 36,42 | 1.936.400 | 36,88 | 36,09 | 36,80 | 00:00:00 | | 2009-09-10 | 37,90 | 2.099.300 | 37,92 | 36,62 | 36,62 | 00:00:00 | | 2009-09-11 | 37,61 | 1.361.800 | 38,45 | 37,50 | 38,00 | 00:00:00 | | 2009-09-14 | 37,67 | 904.500 | 37,73 | 36,96 | 37,21 | 00:00:00 | | 2009-09-15 | 40,20 | 6.021.600 | 40,20 | 39,00 | 39,20 | 00:00:00 | | 2009-09-16 | 41,53 | 3.465.800 | 41,75 | 40,21 | 40,26 | 00:00:00 | | 2009-09-17 | 40,90 | 2.504.900 | 41,75 | 40,75 | 41,74 | 00:00:00 | | 2009-09-18 | 39,51 | 6.143.200 | 40,85 | 39,51 | 40,74 | 00:00:00 | | 2009-09-21 | 39,88 | 1.763.200 | 40,18 | 39,50 | 39,59 | 00:00:00 | | 2009-09-22 | 39,59 | 1.263.000 | 40,19 | 39,49 | 40,16 | 00:00:00 | | 2009-09-23 | 39,89 | 985.700 | 40,08 | 39,65 | 39,70 | 00:00:00 | | 2009-09-24 | 39,29 | 1.987.500 | 39,76 | 38,83 | 39,76 | 00:00:00 | | 2009-09-25 | 38,93 | 1.353.500 | 39,43 | 38,90 | 39,15 | 00:00:00 | | 2009-09-28 | 39,90 | 1.567.300 | 40,10 | 37,87 | 38,00 | 00:00:00 | | 2009-09-29 | 40,38 | 1.506.500 | 40,51 | 39,76 | 39,78 | 00:00:00 | | 2009-09-30 | 40,54 | 1.828.400 | 41,00 | 40,00 | 40,53 | 00:00:00 | | 2009-10-01 | 39,64 | 1.370.100 | 40,90 | 39,48 | 40,72 | 00:00:00 | | 2009-10-02 | 38,72 | 1.504.700 | 39,55 | 38,72 | 39,21 | 00:00:00 | | 2009-10-05 | 38,60 | 1.098.700 | 38,78 | 38,24 | 38,71 | 00:00:00 | | 2009-10-06 | 39,03 | 1.481.000 | 39,07 | 38,46 | 38,61 | 00:00:00 | | 2009-10-07 | 38,51 | 1.494.000 | 39,24 | 38,25 | 39,11 | 00:00:00 | | 2009-10-08 | 39,60 | 4.782.900 | 40,80 | 39,40 | 40,75 | 00:00:00 | | 2009-10-09 | 39,40 | 1.962.800 | 39,76 | 39,07 | 39,60 | 00:00:00 | | 2009-10-12 | 39,51 | 1.636.600 | 39,85 | 39,30 | 39,83 | 00:00:00 | | 2009-10-13 | 39,13 | 1.081.500 | 39,50 | 38,96 | 39,50 | 00:00:00 | | 2009-10-14 | 39,73 | 2.288.100 | 40,28 | 39,52 | 40,00 | 00:00:00 | | 2009-10-15 | 39,88 | 1.776.900 | 39,95 | 39,50 | 39,85 | 00:00:00 | | 2009-10-16 | 39,53 | 2.663.100 | 40,20 | 39,53 | 40,01 | 00:00:00 | | 2009-10-19 | 40,52 | 2.274.200 | 40,65 | 39,55 | 39,55 | 00:00:00 | | 2009-10-20 | 40,59 | 1.664.600 | 41,00 | 40,41 | 40,79 | 00:00:00 | | 2009-10-21 | 40,62 | 1.328.300 | 40,90 | 40,13 | 40,58 | 00:00:00 | | 2009-10-22 | 39,80 | 1.743.200 | 40,62 | 39,63 | 40,28 | 00:00:00 | | 2009-10-23 | 39,41 | 1.447.900 | 40,22 | 39,41 | 40,10 | 00:00:00 | | 2009-10-26 | 39,77 | 1.643.700 | 40,44 | 39,53 | 39,60 | 00:00:00 | | 2009-10-27 | 39,63 | 1.148.900 | 39,97 | 39,51 | 39,80 | 00:00:00 | | 2009-10-28 | 38,85 | 1.808.000 | 39,63 | 38,84 | 39,62 | 00:00:00 | | 2009-10-29 | 38,60 | 2.075.000 | 39,18 | 37,76 | 38,80 | 00:00:00 | | 2009-10-30 | 38,00 | 1.658.800 | 39,05 | 37,94 | 38,89 | 00:00:00 | | 2009-11-02 | 38,26 | 1.003.300 | 38,55 | 37,64 | 38,00 | 00:00:00 | | 2009-11-03 | 37,75 | 1.409.800 | 38,28 | 37,60 | 38,00 | 00:00:00 | | 2009-11-04 | 38,26 | 1.388.200 | 38,42 | 37,74 | 38,00 | 00:00:00 | | 2009-11-05 | 38,22 | 1.257.000 | 38,61 | 37,67 | 38,12 | 00:00:00 | | 2009-11-06 | 37,00 | 4.203.700 | 37,80 | 36,72 | 37,80 | 00:00:00 | | 2009-11-09 | 37,19 | 1.742.700 | 37,51 | 36,92 | 37,00 | 00:00:00 | | 2009-11-10 | 37,57 | 1.241.900 | 37,77 | 37,23 | 37,37 | 00:00:00 | | 2009-11-11 | 37,95 | 1.217.600 | 38,19 | 37,59 | 37,70 | 00:00:00 | | 2009-11-13 | 38,17 | 1.769.200 | 38,25 | 37,33 | 37,40 | 00:00:00 | | 2009-11-16 | 38,49 | 1.422.500 | 38,60 | 37,88 | 38,60 | 00:00:00 | | 2009-11-17 | 38,34 | 950.300 | 38,60 | 38,18 | 38,44 | 00:00:00 | | 2009-11-18 | 38,83 | 1.516.100 | 39,10 | 38,00 | 38,44 | 00:00:00 | | 2009-11-19 | 38,71 | 1.385.900 | 39,21 | 38,56 | 39,08 | 00:00:00 | | 2009-11-20 | 38,81 | 1.591.500 | 39,20 | 38,69 | 38,92 | 00:00:00 | | 2009-11-23 | 39,19 | 954.300 | 39,49 | 39,00 | 39,00 | 00:00:00 | | 2009-11-24 | 39,10 | 1.058.900 | 39,29 | 38,45 | 38,92 | 00:00:00 | | 2009-11-25 | 39,49 | 1.077.400 | 39,79 | 39,14 | 39,14 | 00:00:00 | | 2009-11-26 | 38,50 | 1.221.200 | 39,56 | 38,45 | 39,29 | 00:00:00 | | 2009-11-27 | 38,65 | 1.012.700 | 38,98 | 37,70 | 37,90 | 00:00:00 | | 2009-11-30 | 38,42 | 1.273.500 | 38,75 | 37,90 | 38,51 | 00:00:00 | | 2009-12-01 | 38,90 | 799.300 | 39,07 | 38,46 | 38,78 | 00:00:00 | | 2009-12-02 | 39,15 | 755.300 | 39,26 | 38,85 | 38,85 | 00:00:00 | | 2009-12-04 | 39,78 | 1.602.500 | 40,37 | 38,99 | 39,47 | 00:00:00 | | 2009-12-07 | 39,75 | 728.900 | 39,93 | 39,40 | 39,58 | 00:00:00 | | 2009-12-09 | 39,65 | 882.700 | 39,88 | 39,36 | 39,36 | 00:00:00 | | 2009-12-11 | 40,33 | 991.500 | 40,68 | 40,06 | 40,06 | 00:00:00 | | 2009-12-14 | 40,21 | 725.400 | 40,87 | 40,12 | 40,58 | 00:00:00 | | 2009-12-15 | 40,90 | 1.085.800 | 40,97 | 40,21 | 40,21 | 00:00:00 | | 2009-12-16 | 40,76 | 978.600 | 41,10 | 40,57 | 40,98 | 00:00:00 | | 2009-12-17 | 40,00 | 1.220.200 | 40,86 | 39,86 | 40,72 | 00:00:00 | | 2009-12-18 | 39,99 | 2.229.900 | 40,71 | 39,92 | 40,03 | 00:00:00 | | 2009-12-21 | 40,46 | 1.138.200 | 40,83 | 40,00 | 40,03 | 00:00:00 | | 2009-12-22 | 40,64 | 804.100 | 41,00 | 40,48 | 40,69 | 00:00:00 | | 2009-12-23 | 40,85 | 537.200 | 41,00 | 40,71 | 40,85 | 00:00:00 | | 2009-12-24 | 40,90 | 197.200 | 41,13 | 40,85 | 40,85 | 00:00:00 | | 2009-12-28 | 41,41 | 546.700 | 41,51 | 41,00 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
