|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-23 | 40,53 | 1.475.200 | 41,15 | 40,46 | 40,95 | 00:00:00 | | 2010-04-26 | 40,44 | 1.365.600 | 40,94 | 40,20 | 40,75 | 00:00:00 | | 2010-04-27 | 39,77 | 1.014.000 | 40,72 | 39,77 | 40,30 | 00:00:00 | | 2010-04-28 | 39,95 | 2.242.900 | 40,38 | 39,18 | 39,54 | 00:00:00 | | 2010-04-29 | 39,60 | 1.739.300 | 40,10 | 39,43 | 40,05 | 00:00:00 | | 2010-04-30 | 40,46 | 2.370.000 | 40,85 | 39,31 | 39,50 | 00:00:00 | | 2010-05-03 | 41,00 | 1.110.300 | 41,14 | 40,24 | 40,24 | 00:00:00 | | 2010-05-04 | 40,82 | 2.012.400 | 41,71 | 40,64 | 41,44 | 00:00:00 | | 2010-05-05 | 40,37 | 2.328.600 | 40,76 | 40,17 | 40,72 | 00:00:00 | | 2010-05-06 | 39,50 | 2.353.200 | 40,46 | 39,47 | 40,00 | 00:00:00 | | 2010-05-07 | 37,29 | 3.738.300 | 39,13 | 36,58 | 38,50 | 00:00:00 | | 2010-05-10 | 38,19 | 4.608.500 | 38,92 | 37,00 | 37,46 | 00:00:00 | | 2010-05-11 | 38,33 | 2.928.800 | 38,53 | 37,59 | 37,99 | 00:00:00 | | 2010-05-12 | 38,44 | 2.253.300 | 38,81 | 38,02 | 38,14 | 00:00:00 | | 2010-05-13 | 38,28 | 1.729.200 | 38,60 | 37,54 | 38,57 | 00:00:00 | | 2010-05-14 | 36,40 | 2.863.000 | 38,11 | 36,38 | 38,01 | 00:00:00 | | 2010-05-17 | 36,03 | 2.236.900 | 36,68 | 35,92 | 36,20 | 00:00:00 | | 2010-05-18 | 36,72 | 1.589.600 | 36,99 | 36,16 | 36,50 | 00:00:00 | | 2010-05-19 | 35,62 | 2.528.500 | 36,56 | 35,28 | 36,53 | 00:00:00 | | 2010-05-20 | 34,74 | 2.293.300 | 35,78 | 34,35 | 35,70 | 00:00:00 | | 2010-05-21 | 34,36 | 2.925.600 | 35,19 | 33,60 | 34,64 | 00:00:00 | | 2010-05-24 | 34,58 | 1.985.400 | 34,92 | 34,33 | 34,60 | 00:00:00 | | 2010-05-25 | 34,33 | 2.332.000 | 34,55 | 33,66 | 33,74 | 00:00:00 | | 2010-05-26 | 35,05 | 3.305.000 | 35,50 | 34,42 | 35,00 | 00:00:00 | | 2010-05-27 | 35,80 | 1.786.700 | 35,85 | 35,15 | 35,15 | 00:00:00 | | 2010-05-28 | 36,05 | 1.854.300 | 36,42 | 35,72 | 36,10 | 00:00:00 | | 2010-05-31 | 35,80 | 1.267.500 | 35,83 | 35,45 | 35,51 | 00:00:00 | | 2010-06-01 | 35,97 | 1.594.200 | 36,12 | 35,03 | 35,52 | 00:00:00 | | 2010-06-02 | 35,70 | 1.352.800 | 36,11 | 35,16 | 35,93 | 00:00:00 | | 2010-06-03 | 36,28 | 1.076.800 | 36,50 | 35,89 | 36,00 | 00:00:00 | | 2010-06-04 | 35,26 | 1.797.600 | 36,67 | 35,22 | 36,50 | 00:00:00 | | 2010-06-07 | 34,77 | 1.426.000 | 35,29 | 34,43 | 35,00 | 00:00:00 | | 2010-06-08 | 33,62 | 2.792.700 | 35,06 | 33,26 | 35,00 | 00:00:00 | | 2010-06-09 | 33,76 | 2.079.900 | 34,09 | 33,15 | 33,96 | 00:00:00 | | 2010-06-10 | 33,80 | 2.140.400 | 33,90 | 33,23 | 33,49 | 00:00:00 | | 2010-06-11 | 33,96 | 1.665.900 | 34,19 | 33,55 | 33,90 | 00:00:00 | | 2010-06-14 | 34,51 | 1.237.500 | 34,60 | 34,21 | 34,58 | 00:00:00 | | 2010-06-15 | 34,88 | 1.376.000 | 35,16 | 34,35 | 34,35 | 00:00:00 | | 2010-06-16 | 35,45 | 1.603.000 | 35,54 | 34,99 | 35,19 | 00:00:00 | | 2010-06-17 | 35,56 | 1.143.900 | 35,76 | 35,29 | 35,44 | 00:00:00 | | 2010-06-18 | 35,79 | 1.711.300 | 35,95 | 35,46 | 35,69 | 00:00:00 | | 2010-06-21 | 36,06 | 1.019.000 | 36,64 | 35,97 | 36,40 | 00:00:00 | | 2010-06-22 | 35,75 | 926.800 | 36,15 | 35,42 | 35,76 | 00:00:00 | | 2010-06-23 | 35,10 | 946.000 | 35,67 | 34,90 | 35,54 | 00:00:00 | | 2010-06-24 | 34,00 | 1.543.200 | 35,45 | 33,87 | 35,45 | 00:00:00 | | 2010-06-25 | 32,81 | 2.884.800 | 34,18 | 32,69 | 33,99 | 00:00:00 | | 2010-06-28 | 32,29 | 2.113.600 | 32,92 | 32,05 | 32,88 | 00:00:00 | | 2010-06-29 | 31,35 | 2.067.800 | 32,29 | 31,33 | 32,08 | 00:00:00 | | 2010-06-30 | 31,43 | 2.365.200 | 31,66 | 30,98 | 31,38 | 00:00:00 | | 2010-07-01 | 30,75 | 1.797.300 | 31,18 | 30,59 | 31,10 | 00:00:00 | | 2010-07-02 | 30,62 | 2.159.900 | 31,00 | 30,21 | 31,00 | 00:00:00 | | 2010-07-05 | 30,27 | 1.344.800 | 30,80 | 30,17 | 30,77 | 00:00:00 | | 2010-07-06 | 30,67 | 1.687.100 | 31,07 | 30,32 | 30,32 | 00:00:00 | | 2010-07-07 | 31,18 | 1.742.000 | 31,20 | 30,14 | 30,45 | 00:00:00 | | 2010-07-08 | 31,28 | 1.165.700 | 31,53 | 31,03 | 31,52 | 00:00:00 | | 2010-07-09 | 31,00 | 1.305.400 | 31,72 | 30,96 | 31,64 | 00:00:00 | | 2010-07-12 | 31,10 | 1.030.100 | 31,36 | 31,03 | 31,09 | 00:00:00 | | 2010-07-13 | 31,67 | 1.500.600 | 31,67 | 31,09 | 31,27 | 00:00:00 | | 2010-07-14 | 31,69 | 1.034.900 | 31,78 | 31,53 | 31,77 | 00:00:00 | | 2010-07-15 | 31,44 | 1.516.100 | 31,77 | 31,31 | 31,68 | 00:00:00 | | 2010-07-16 | 30,28 | 3.061.400 | 31,61 | 30,25 | 31,52 | 00:00:00 | | 2010-07-19 | 30,47 | 1.174.900 | 30,75 | 30,16 | 30,16 | 00:00:00 | | 2010-07-20 | 30,63 | 1.455.000 | 30,75 | 30,28 | 30,60 | 00:00:00 | | 2010-07-21 | 30,60 | 1.149.300 | 30,98 | 30,56 | 30,90 | 00:00:00 | | 2010-07-22 | 31,33 | 1.378.500 | 31,33 | 30,32 | 30,32 | 00:00:00 | | 2010-07-23 | 31,86 | 1.786.000 | 31,87 | 31,16 | 31,37 | 00:00:00 | | 2010-07-26 | 31,58 | 1.227.700 | 32,13 | 31,22 | 32,13 | 00:00:00 | | 2010-07-27 | 32,24 | 2.156.100 | 32,53 | 31,75 | 31,95 | 00:00:00 | | 2010-07-28 | 32,45 | 1.600.500 | 32,95 | 32,10 | 32,90 | 00:00:00 | | 2010-07-29 | 32,47 | 1.627.500 | 32,92 | 32,11 | 32,38 | 00:00:00 | | 2010-07-30 | 32,62 | 2.115.900 | 33,40 | 32,34 | 33,00 | 00:00:00 | | 2010-08-02 | 33,29 | 1.378.700 | 33,44 | 32,66 | 32,79 | 00:00:00 | | 2010-08-03 | 33,31 | 1.454.800 | 33,44 | 32,85 | 33,29 | 00:00:00 | | 2010-08-04 | 35,13 | 4.627.600 | 35,22 | 34,40 | 34,40 | 00:00:00 | | 2010-08-05 | 34,77 | 1.482.600 | 35,26 | 34,71 | 35,08 | 00:00:00 | | 2010-08-06 | 34,03 | 1.931.000 | 35,01 | 33,82 | 34,99 | 00:00:00 | | 2010-08-09 | 34,16 | 1.213.100 | 34,58 | 34,08 | 34,56 | 00:00:00 | | 2010-08-10 | 33,91 | 971.400 | 34,28 | 33,78 | 34,10 | 00:00:00 | | 2010-08-11 | 33,62 | 1.420.700 | 33,96 | 33,42 | 33,78 | 00:00:00 | | 2010-08-12 | 33,40 | 1.229.800 | 33,63 | 33,21 | 33,45 | 00:00:00 | | 2010-08-13 | 33,37 | 787.400 | 33,60 | 33,07 | 33,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
