|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-03 | 31,62 | 2.169.800 | 31,75 | 31,03 | 31,28 | 00:00:00 | | 2010-12-06 | 31,81 | 2.000.600 | 32,04 | 31,36 | 31,55 | 00:00:00 | | 2010-12-07 | 31,75 | 1.826.600 | 32,25 | 31,68 | 32,10 | 00:00:00 | | 2010-12-08 | 31,78 | 1.154.500 | 31,90 | 31,40 | 31,58 | 00:00:00 | | 2010-12-09 | 32,06 | 1.411.600 | 32,08 | 31,72 | 31,90 | 00:00:00 | | 2010-12-10 | 31,94 | 1.142.200 | 32,25 | 31,92 | 32,12 | 00:00:00 | | 2010-12-13 | 31,83 | 1.887.300 | 32,06 | 31,44 | 32,00 | 00:00:00 | | 2010-12-14 | 31,62 | 4.673.700 | 31,75 | 31,35 | 31,42 | 00:00:00 | | 2010-12-15 | 31,58 | 1.247.500 | 31,69 | 31,37 | 31,55 | 00:00:00 | | 2010-12-16 | 31,81 | 4.703.500 | 32,00 | 31,56 | 31,56 | 00:00:00 | | 2010-12-17 | 31,78 | 2.317.600 | 32,10 | 31,66 | 31,88 | 00:00:00 | | 2010-12-20 | 31,82 | 1.146.200 | 32,00 | 31,78 | 31,80 | 00:00:00 | | 2010-12-21 | 31,86 | 1.031.000 | 32,01 | 31,83 | 31,85 | 00:00:00 | | 2010-12-22 | 31,78 | 4.295.300 | 31,95 | 31,68 | 31,85 | 00:00:00 | | 2010-12-23 | 31,56 | 903.300 | 31,95 | 31,56 | 31,78 | 00:00:00 | | 2010-12-24 | 31,50 | 144.500 | 31,62 | 31,41 | 31,51 | 00:00:00 | | 2010-12-27 | 31,04 | 941.700 | 31,70 | 30,88 | 31,59 | 00:00:00 | | 2010-12-28 | 31,17 | 467.100 | 31,25 | 31,02 | 31,07 | 00:00:00 | | 2010-12-29 | 31,32 | 506.600 | 31,35 | 31,16 | 31,20 | 00:00:00 | | 2010-12-30 | 31,02 | 619.300 | 31,47 | 31,01 | 31,37 | 00:00:00 | | 2010-12-31 | 30,69 | 467.500 | 31,27 | 30,69 | 31,27 | 00:00:00 | | 2011-01-03 | 31,11 | 841.000 | 31,23 | 30,95 | 31,19 | 00:00:00 | | 2011-01-04 | 31,91 | 2.107.800 | 31,92 | 31,07 | 31,25 | 00:00:00 | | 2011-01-05 | 31,76 | 1.258.400 | 31,88 | 31,52 | 31,83 | 00:00:00 | | 2011-01-06 | 31,43 | 1.287.700 | 31,83 | 31,36 | 31,77 | 00:00:00 | | 2011-01-07 | 31,23 | 957.500 | 31,64 | 31,10 | 31,44 | 00:00:00 | | 2011-01-10 | 30,83 | 1.611.900 | 31,37 | 30,75 | 31,20 | 00:00:00 | | 2011-01-11 | 30,46 | 2.483.700 | 30,65 | 30,24 | 30,45 | 00:00:00 | | 2011-01-12 | 30,76 | 1.778.100 | 30,93 | 30,46 | 30,49 | 00:00:00 | | 2011-01-13 | 31,10 | 2.342.500 | 31,31 | 30,57 | 30,76 | 00:00:00 | | 2011-01-14 | 31,25 | 2.436.000 | 31,40 | 31,06 | 31,10 | 00:00:00 | | 2011-01-17 | 31,69 | 1.734.700 | 31,80 | 31,20 | 31,22 | 00:00:00 | | 2011-01-18 | 32,54 | 2.931.700 | 32,62 | 31,82 | 31,90 | 00:00:00 | | 2011-01-19 | 32,25 | 1.841.300 | 32,74 | 32,25 | 32,51 | 00:00:00 | | 2011-01-20 | 32,28 | 1.675.400 | 32,55 | 32,07 | 32,11 | 00:00:00 | | 2011-01-21 | 32,07 | 2.868.100 | 32,47 | 31,67 | 32,33 | 00:00:00 | | 2011-01-24 | 32,16 | 1.325.800 | 32,27 | 31,85 | 32,08 | 00:00:00 | | 2011-01-25 | 32,15 | 1.876.600 | 32,65 | 32,10 | 32,50 | 00:00:00 | | 2011-01-26 | 31,98 | 1.652.300 | 32,53 | 31,91 | 32,19 | 00:00:00 | | 2011-01-27 | 32,20 | 1.244.700 | 32,37 | 31,77 | 31,94 | 00:00:00 | | 2011-01-28 | 32,10 | 1.647.100 | 32,75 | 32,10 | 32,17 | 00:00:00 | | 2011-01-31 | 32,20 | 1.322.900 | 32,44 | 31,90 | 32,10 | 00:00:00 | | 2011-02-01 | 31,38 | 5.001.500 | 31,70 | 31,00 | 31,57 | 00:00:00 | | 2011-02-02 | 31,02 | 2.439.100 | 31,59 | 31,01 | 31,45 | 00:00:00 | | 2011-02-03 | 30,91 | 1.968.100 | 31,46 | 30,90 | 31,34 | 00:00:00 | | 2011-02-04 | 30,97 | 1.696.600 | 31,18 | 30,88 | 31,09 | 00:00:00 | | 2011-02-07 | 31,00 | 1.682.900 | 31,33 | 30,95 | 31,20 | 00:00:00 | | 2011-02-08 | 30,75 | 1.835.100 | 30,98 | 30,67 | 30,97 | 00:00:00 | | 2011-02-09 | 31,06 | 2.430.100 | 31,32 | 30,75 | 30,84 | 00:00:00 | | 2011-02-10 | 31,06 | 1.897.300 | 31,13 | 30,85 | 31,13 | 00:00:00 | | 2011-02-11 | 30,94 | 1.474.100 | 31,18 | 30,76 | 30,99 | 00:00:00 | | 2011-02-14 | 31,27 | 2.072.900 | 31,47 | 30,92 | 31,25 | 00:00:00 | | 2011-02-15 | 31,21 | 3.518.800 | 31,34 | 30,73 | 31,00 | 00:00:00 | | 2011-02-16 | 31,44 | 2.280.600 | 31,55 | 31,03 | 31,22 | 00:00:00 | | 2011-02-17 | 32,62 | 5.041.800 | 32,62 | 31,42 | 31,55 | 00:00:00 | | 2011-02-18 | 32,47 | 2.273.700 | 32,75 | 32,29 | 32,60 | 00:00:00 | | 2011-02-21 | 31,92 | 1.714.000 | 32,59 | 31,92 | 32,47 | 00:00:00 | | 2011-02-22 | 31,84 | 1.970.500 | 32,14 | 31,60 | 31,76 | 00:00:00 | | 2011-02-23 | 31,24 | 1.783.000 | 32,00 | 31,24 | 31,82 | 00:00:00 | | 2011-02-24 | 31,62 | 2.174.900 | 31,62 | 30,93 | 31,20 | 00:00:00 | | 2011-02-25 | 31,83 | 1.295.800 | 31,89 | 31,23 | 31,58 | 00:00:00 | | 2011-02-28 | 32,31 | 2.383.800 | 32,58 | 31,66 | 31,88 | 00:00:00 | | 2011-03-01 | 31,91 | 2.012.500 | 32,57 | 31,82 | 32,35 | 00:00:00 | | 2011-03-02 | 31,70 | 1.734.400 | 31,84 | 31,43 | 31,84 | 00:00:00 | | 2011-03-03 | 31,64 | 1.282.300 | 32,06 | 31,56 | 32,05 | 00:00:00 | | 2011-03-04 | 31,35 | 1.252.400 | 31,81 | 31,33 | 31,67 | 00:00:00 | | 2011-03-07 | 31,09 | 1.140.200 | 31,53 | 31,09 | 31,39 | 00:00:00 | | 2011-03-08 | 31,32 | 1.075.400 | 31,48 | 30,92 | 31,31 | 00:00:00 | | 2011-03-09 | 31,19 | 982.600 | 31,48 | 31,15 | 31,27 | 00:00:00 | | 2011-03-10 | 31,02 | 1.537.900 | 31,15 | 30,74 | 31,05 | 00:00:00 | | 2011-03-11 | 30,58 | 2.164.000 | 30,96 | 30,58 | 30,82 | 00:00:00 | | 2011-03-14 | 28,96 | 8.719.500 | 29,82 | 28,89 | 29,74 | 00:00:00 | | 2011-03-15 | 28,56 | 7.857.400 | 28,66 | 27,52 | 28,01 | 00:00:00 | | 2011-03-16 | 27,67 | 4.753.000 | 29,16 | 27,60 | 28,50 | 00:00:00 | | 2011-03-17 | 27,92 | 3.495.900 | 28,14 | 27,52 | 27,98 | 00:00:00 | | 2011-03-18 | 27,45 | 3.422.000 | 28,23 | 27,45 | 28,01 | 00:00:00 | | 2011-03-21 | 28,88 | 3.957.700 | 28,88 | 27,84 | 28,07 | 00:00:00 | | 2011-03-22 | 28,47 | 2.042.300 | 29,17 | 28,30 | 28,98 | 00:00:00 | | 2011-03-23 | 28,77 | 2.464.900 | 28,98 | 28,30 | 28,30 | 00:00:00 | | 2011-03-24 | 28,95 | 1.204.400 | 29,00 | 28,58 | 28,75 | 00:00:00 | | 2011-03-25 | 28,80 | 2.702.200 | 28,97 | 28,36 | 28,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
