Bolsa ES - Histórico de Cotizaciones de EDF [EDF.PA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-08-13	33,37	787.400	33,60	33,07	33,55	00:00:00
2010-08-16	32,93	795.800	33,56	32,85	33,54	00:00:00
2010-08-17	33,74	928.900	33,74	33,06	33,14	00:00:00
2010-08-18	33,15	1.161.700	33,69	33,08	33,69	00:00:00
2010-08-19	32,25	1.713.000	33,29	32,21	33,19	00:00:00
2010-08-20	32,04	1.574.100	32,47	31,74	32,25	00:00:00
2010-08-23	31,80	1.203.000	32,24	31,74	32,13	00:00:00
2010-08-24	31,77	1.157.700	31,86	31,46	31,66	00:00:00
2010-08-25	31,48	1.315.700	31,80	31,23	31,67	00:00:00
2010-08-26	31,62	975.700	31,82	31,22	31,69	00:00:00
2010-08-27	32,05	1.108.100	32,10	31,55	31,60	00:00:00
2010-08-30	31,96	372.400	32,33	31,82	32,22	00:00:00
2010-08-31	31,43	1.805.400	31,56	31,17	31,54	00:00:00
2010-09-01	31,93	2.244.100	31,95	31,18	31,49	00:00:00
2010-09-02	32,31	1.584.500	32,40	31,94	32,00	00:00:00
2010-09-03	32,10	1.620.600	32,48	32,03	32,38	00:00:00
2010-09-06	32,91	1.611.600	32,92	32,29	32,34	00:00:00
2010-09-07	32,83	1.029.200	33,10	32,58	33,04	00:00:00
2010-09-08	32,93	1.045.600	33,17	32,76	32,83	00:00:00
2010-09-09	33,03	988.800	33,10	32,54	32,89	00:00:00
2010-09-10	32,83	948.600	33,08	32,62	33,01	00:00:00
2010-09-13	32,87	851.700	33,10	32,77	33,10	00:00:00
2010-09-14	32,81	1.219.900	32,99	32,47	32,99	00:00:00
2010-09-15	32,37	1.278.500	32,98	32,35	32,98	00:00:00
2010-09-16	31,95	1.241.400	32,46	31,95	32,35	00:00:00
2010-09-17	31,64	2.433.400	32,24	31,45	32,13	00:00:00
2010-09-20	32,17	1.448.100	32,19	31,45	31,65	00:00:00
2010-09-21	32,58	1.356.800	32,67	32,03	32,06	00:00:00
2010-09-22	32,22	1.339.400	32,96	32,18	32,96	00:00:00
2010-09-23	31,74	1.574.900	32,56	31,31	32,42	00:00:00
2010-09-24	31,69	1.534.000	31,82	31,39	31,51	00:00:00
2010-09-27	31,78	1.432.400	31,95	31,43	31,86	00:00:00
2010-09-28	31,87	1.094.000	32,00	31,53	31,81	00:00:00
2010-09-29	31,57	1.389.800	32,23	31,47	32,02	00:00:00
2010-09-30	31,64	1.087.700	32,07	31,35	31,44	00:00:00
2010-10-01	31,41	1.154.000	31,85	31,34	31,70	00:00:00
2010-10-04	31,32	991.000	31,50	31,08	31,40	00:00:00
2010-10-05	31,45	1.220.400	31,61	31,22	31,35	00:00:00
2010-10-06	30,78	4.128.000	31,54	30,65	31,50	00:00:00
2010-10-07	31,33	1.768.000	31,44	30,74	30,86	00:00:00
2010-10-08	31,64	1.772.100	31,69	31,20	31,39	00:00:00
2010-10-11	31,39	1.266.800	31,55	31,15	31,50	00:00:00
2010-10-12	30,69	3.699.500	31,17	30,33	31,12	00:00:00
2010-10-13	30,83	1.537.100	31,01	30,54	30,89	00:00:00
2010-10-14	30,99	2.087.000	31,33	30,69	30,83	00:00:00
2010-10-15	30,80	1.701.400	31,07	30,72	30,91	00:00:00
2010-10-18	31,11	1.180.200	31,22	30,64	30,84	00:00:00
2010-10-19	30,88	1.312.100	31,24	30,88	31,20	00:00:00
2010-10-20	30,84	878.700	31,00	30,67	30,84	00:00:00
2010-10-21	31,84	2.709.500	32,03	30,73	30,77	00:00:00
2010-10-22	31,86	1.442.900	32,24	31,69	31,84	00:00:00
2010-10-25	32,40	1.976.600	32,74	32,25	32,47	00:00:00
2010-10-26	32,35	1.095.300	32,61	32,01	32,44	00:00:00
2010-10-27	32,60	2.835.700	33,10	32,45	32,63	00:00:00
2010-10-28	32,81	1.488.900	32,94	32,33	32,69	00:00:00
2010-10-29	32,92	1.098.200	33,22	32,71	32,81	00:00:00
2010-11-01	32,83	873.800	33,42	32,60	33,42	00:00:00
2010-11-02	32,67	1.128.500	32,81	32,56	32,78	00:00:00
2010-11-03	32,08	1.415.800	32,79	32,01	32,79	00:00:00
2010-11-04	32,28	1.625.300	32,49	32,15	32,42	00:00:00
2010-11-05	32,06	1.679.100	32,48	32,00	32,48	00:00:00
2010-11-08	31,65	1.268.600	32,05	31,43	32,01	00:00:00
2010-11-09	31,77	1.556.400	31,85	31,22	31,30	00:00:00
2010-11-10	32,44	2.732.600	32,65	31,70	31,88	00:00:00
2010-11-11	32,53	1.902.200	32,67	32,42	32,67	00:00:00
2010-11-12	32,56	2.154.200	32,84	32,10	32,23	00:00:00
2010-11-15	32,69	1.674.100	32,97	32,46	32,69	00:00:00
2010-11-16	32,60	1.737.200	33,01	32,51	32,68	00:00:00
2010-11-17	33,31	2.259.300	33,34	32,51	32,53	00:00:00
2010-11-18	33,55	1.825.000	33,60	33,24	33,36	00:00:00
2010-11-19	33,67	1.524.300	33,76	33,40	33,60	00:00:00
2010-11-22	33,18	1.413.100	33,94	33,15	33,85	00:00:00
2010-11-23	32,74	2.369.900	33,11	32,65	33,01	00:00:00
2010-11-24	32,56	1.456.100	32,83	32,50	32,60	00:00:00
2010-11-25	32,82	1.230.500	32,99	32,58	32,75	00:00:00
2010-11-26	32,58	1.413.600	32,80	32,53	32,65	00:00:00
2010-11-29	31,96	2.757.300	32,81	31,92	32,50	00:00:00
2010-11-30	32,13	2.324.500	32,33	31,95	31,95	00:00:00
2010-12-01	31,93	2.053.100	32,54	31,82	32,54	00:00:00
2010-12-02	31,30	4.417.500	32,00	30,76	32,00	00:00:00
2010-12-03	31,62	2.169.800	31,75	31,03	31,28	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>