|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-28 | 41,41 | 546.700 | 41,51 | 41,00 | 41,00 | 00:00:00 | | 2009-12-29 | 41,76 | 642.100 | 41,95 | 41,33 | 41,41 | 00:00:00 | | 2009-12-30 | 41,51 | 428.200 | 41,90 | 41,47 | 41,60 | 00:00:00 | | 2009-12-31 | 41,56 | 233.200 | 41,88 | 41,56 | 41,62 | 00:00:00 | | 2010-01-04 | 41,58 | 658.900 | 41,98 | 41,31 | 41,50 | 00:00:00 | | 2010-01-05 | 41,67 | 599.100 | 41,88 | 41,45 | 41,49 | 00:00:00 | | 2010-01-06 | 41,73 | 698.000 | 42,05 | 41,51 | 41,75 | 00:00:00 | | 2010-01-07 | 41,17 | 908.400 | 41,73 | 41,03 | 41,58 | 00:00:00 | | 2010-01-08 | 42,14 | 1.173.400 | 42,24 | 41,55 | 41,55 | 00:00:00 | | 2010-01-11 | 42,06 | 926.300 | 42,58 | 41,98 | 42,36 | 00:00:00 | | 2010-01-12 | 42,01 | 1.239.000 | 42,35 | 41,35 | 42,16 | 00:00:00 | | 2010-01-13 | 41,69 | 1.081.500 | 42,09 | 41,30 | 41,90 | 00:00:00 | | 2010-01-14 | 41,13 | 1.016.500 | 41,99 | 41,13 | 41,99 | 00:00:00 | | 2010-01-15 | 40,65 | 1.572.300 | 41,74 | 40,53 | 41,24 | 00:00:00 | | 2010-01-18 | 40,90 | 624.300 | 41,12 | 40,83 | 40,83 | 00:00:00 | | 2010-01-19 | 41,39 | 1.892.600 | 41,78 | 40,22 | 40,76 | 00:00:00 | | 2010-01-20 | 42,04 | 2.857.900 | 42,84 | 41,83 | 42,39 | 00:00:00 | | 2010-01-21 | 41,58 | 1.511.000 | 42,60 | 40,99 | 42,31 | 00:00:00 | | 2010-01-22 | 41,01 | 1.713.900 | 41,76 | 40,80 | 41,42 | 00:00:00 | | 2010-01-25 | 40,46 | 1.581.400 | 41,53 | 40,34 | 40,94 | 00:00:00 | | 2010-01-26 | 40,17 | 1.492.800 | 40,32 | 39,91 | 40,17 | 00:00:00 | | 2010-01-27 | 39,74 | 1.147.300 | 40,15 | 39,50 | 39,95 | 00:00:00 | | 2010-01-28 | 38,92 | 1.590.500 | 40,12 | 38,74 | 40,12 | 00:00:00 | | 2010-01-29 | 39,03 | 1.146.900 | 39,33 | 38,70 | 39,12 | 00:00:00 | | 2010-02-01 | 39,32 | 1.055.700 | 39,77 | 39,03 | 39,12 | 00:00:00 | | 2010-02-02 | 39,37 | 748.300 | 39,50 | 39,00 | 39,29 | 00:00:00 | | 2010-02-04 | 38,28 | 1.534.300 | 39,40 | 38,10 | 39,28 | 00:00:00 | | 2010-02-05 | 37,62 | 1.878.100 | 38,59 | 37,51 | 38,10 | 00:00:00 | | 2010-02-08 | 37,90 | 1.088.800 | 38,31 | 37,65 | 37,94 | 00:00:00 | | 2010-02-09 | 38,17 | 1.902.300 | 38,42 | 37,63 | 37,88 | 00:00:00 | | 2010-02-10 | 38,35 | 1.633.900 | 39,16 | 38,01 | 38,50 | 00:00:00 | | 2010-02-11 | 38,63 | 3.194.900 | 39,99 | 38,26 | 39,94 | 00:00:00 | | 2010-02-12 | 39,06 | 2.262.000 | 39,49 | 38,96 | 39,01 | 00:00:00 | | 2010-02-15 | 39,14 | 690.100 | 39,60 | 39,11 | 39,32 | 00:00:00 | | 2010-02-16 | 39,38 | 873.900 | 39,56 | 38,90 | 39,40 | 00:00:00 | | 2010-02-17 | 39,03 | 1.469.200 | 39,73 | 38,94 | 39,47 | 00:00:00 | | 2010-02-18 | 38,35 | 2.750.700 | 39,04 | 37,92 | 39,00 | 00:00:00 | | 2010-02-19 | 38,12 | 2.418.800 | 38,30 | 37,78 | 38,00 | 00:00:00 | | 2010-02-22 | 38,00 | 1.206.100 | 38,39 | 38,00 | 38,19 | 00:00:00 | | 2010-02-23 | 37,44 | 1.903.500 | 38,35 | 37,36 | 38,05 | 00:00:00 | | 2010-02-24 | 37,60 | 1.292.800 | 37,79 | 37,34 | 37,55 | 00:00:00 | | 2010-02-25 | 36,65 | 1.764.300 | 37,54 | 36,56 | 37,50 | 00:00:00 | | 2010-02-26 | 36,81 | 1.574.000 | 36,90 | 36,58 | 36,88 | 00:00:00 | | 2010-03-01 | 37,01 | 1.025.500 | 37,31 | 36,75 | 36,99 | 00:00:00 | | 2010-03-02 | 37,47 | 1.440.600 | 37,60 | 37,05 | 37,15 | 00:00:00 | | 2010-03-03 | 37,77 | 1.224.200 | 37,89 | 37,50 | 37,56 | 00:00:00 | | 2010-03-04 | 37,61 | 917.500 | 37,74 | 37,44 | 37,58 | 00:00:00 | | 2010-03-05 | 37,87 | 1.282.700 | 37,99 | 37,60 | 37,87 | 00:00:00 | | 2010-03-08 | 37,91 | 897.200 | 37,99 | 37,62 | 37,94 | 00:00:00 | | 2010-03-09 | 38,34 | 1.296.600 | 38,45 | 37,93 | 38,00 | 00:00:00 | | 2010-03-10 | 38,43 | 1.280.000 | 38,58 | 38,22 | 38,42 | 00:00:00 | | 2010-03-11 | 38,28 | 971.100 | 38,60 | 38,09 | 38,35 | 00:00:00 | | 2010-03-12 | 37,83 | 1.396.200 | 38,40 | 37,69 | 38,38 | 00:00:00 | | 2010-03-15 | 37,35 | 1.497.100 | 37,98 | 37,19 | 37,64 | 00:00:00 | | 2010-03-16 | 37,67 | 1.876.000 | 37,95 | 37,27 | 37,53 | 00:00:00 | | 2010-03-17 | 37,67 | 1.003.700 | 37,98 | 37,55 | 37,85 | 00:00:00 | | 2010-03-18 | 37,70 | 1.608.000 | 38,02 | 37,63 | 37,67 | 00:00:00 | | 2010-03-19 | 37,81 | 3.890.700 | 38,81 | 37,62 | 38,55 | 00:00:00 | | 2010-03-22 | 38,26 | 2.733.200 | 38,37 | 37,87 | 37,90 | 00:00:00 | | 2010-03-23 | 38,50 | 1.674.300 | 38,60 | 38,17 | 38,44 | 00:00:00 | | 2010-03-24 | 38,58 | 1.410.300 | 38,77 | 38,19 | 38,59 | 00:00:00 | | 2010-03-25 | 38,89 | 1.614.900 | 39,03 | 38,50 | 38,53 | 00:00:00 | | 2010-03-26 | 39,00 | 1.487.800 | 39,37 | 38,88 | 38,94 | 00:00:00 | | 2010-03-29 | 40,42 | 3.564.000 | 40,58 | 39,10 | 39,10 | 00:00:00 | | 2010-03-30 | 40,79 | 2.745.800 | 41,60 | 40,76 | 40,90 | 00:00:00 | | 2010-03-31 | 40,40 | 1.536.700 | 40,98 | 40,02 | 40,72 | 00:00:00 | | 2010-04-01 | 40,79 | 1.271.500 | 40,80 | 40,30 | 40,67 | 00:00:00 | | 2010-04-06 | 41,28 | 1.570.800 | 41,49 | 40,80 | 40,90 | 00:00:00 | | 2010-04-07 | 40,87 | 1.344.200 | 41,43 | 40,69 | 41,26 | 00:00:00 | | 2010-04-08 | 40,44 | 1.031.500 | 40,84 | 40,20 | 40,62 | 00:00:00 | | 2010-04-09 | 41,67 | 2.119.000 | 41,78 | 40,51 | 40,66 | 00:00:00 | | 2010-04-12 | 41,82 | 1.487.300 | 42,09 | 41,67 | 41,69 | 00:00:00 | | 2010-04-13 | 41,55 | 985.600 | 41,87 | 41,32 | 41,60 | 00:00:00 | | 2010-04-14 | 41,83 | 1.291.000 | 42,03 | 41,67 | 41,93 | 00:00:00 | | 2010-04-15 | 41,62 | 1.314.600 | 41,90 | 41,36 | 41,88 | 00:00:00 | | 2010-04-16 | 41,47 | 2.107.100 | 42,12 | 41,36 | 41,62 | 00:00:00 | | 2010-04-19 | 41,41 | 906.500 | 41,56 | 41,08 | 41,16 | 00:00:00 | | 2010-04-20 | 41,96 | 997.300 | 41,99 | 41,27 | 41,60 | 00:00:00 | | 2010-04-21 | 41,58 | 1.156.400 | 42,00 | 41,50 | 42,00 | 00:00:00 | | 2010-04-22 | 40,90 | 1.343.100 | 41,58 | 40,67 | 41,35 | 00:00:00 | | 2010-04-23 | 40,53 | 1.475.200 | 41,15 | 40,46 | 40,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
