|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-07-19 | 25,99 | 882.900 | 26,09 | 25,85 | 25,92 | 00:00:00 | | 2011-07-20 | 26,42 | 1.896.800 | 26,49 | 25,88 | 26,10 | 00:00:00 | | 2011-07-21 | 26,77 | 1.337.700 | 26,97 | 26,10 | 26,40 | 00:00:00 | | 2011-07-22 | 27,17 | 1.639.900 | 27,25 | 26,74 | 26,87 | 00:00:00 | | 2011-07-25 | 27,09 | 921.800 | 27,42 | 27,00 | 27,04 | 00:00:00 | | 2011-07-26 | 27,43 | 1.661.100 | 27,55 | 27,26 | 27,34 | 00:00:00 | | 2011-07-27 | 26,95 | 1.436.100 | 27,39 | 26,78 | 27,34 | 00:00:00 | | 2011-07-28 | 27,00 | 1.271.900 | 27,07 | 26,58 | 27,04 | 00:00:00 | | 2011-07-29 | 26,47 | 1.950.600 | 27,16 | 26,32 | 26,98 | 00:00:00 | | 2011-08-01 | 25,52 | 2.024.200 | 26,76 | 25,50 | 26,70 | 00:00:00 | | 2011-08-02 | 25,15 | 2.244.500 | 25,56 | 25,10 | 25,48 | 00:00:00 | | 2011-08-03 | 24,97 | 2.427.900 | 25,44 | 24,81 | 25,05 | 00:00:00 | | 2011-08-04 | 23,75 | 2.899.700 | 25,30 | 23,67 | 25,28 | 00:00:00 | | 2011-08-05 | 22,94 | 3.876.800 | 23,68 | 22,90 | 23,10 | 00:00:00 | | 2011-08-08 | 22,05 | 3.101.400 | 23,39 | 22,00 | 22,80 | 00:00:00 | | 2011-08-09 | 20,99 | 4.654.000 | 22,24 | 20,60 | 22,00 | 00:00:00 | | 2011-08-10 | 20,08 | 3.922.800 | 21,65 | 20,06 | 21,50 | 00:00:00 | | 2011-08-11 | 20,56 | 3.232.600 | 20,98 | 19,42 | 20,91 | 00:00:00 | | 2011-08-12 | 21,58 | 2.262.600 | 21,60 | 20,05 | 20,54 | 00:00:00 | | 2011-08-15 | 21,73 | 1.040.000 | 21,88 | 21,44 | 21,65 | 00:00:00 | | 2011-08-16 | 21,48 | 1.603.200 | 21,85 | 21,22 | 21,59 | 00:00:00 | | 2011-08-17 | 21,55 | 1.231.300 | 21,64 | 21,11 | 21,39 | 00:00:00 | | 2011-08-18 | 19,91 | 3.244.300 | 21,47 | 19,79 | 21,38 | 00:00:00 | | 2011-08-19 | 20,21 | 2.926.000 | 20,67 | 19,54 | 19,93 | 00:00:00 | | 2011-08-22 | 20,70 | 1.280.600 | 21,12 | 20,05 | 20,06 | 00:00:00 | | 2011-08-23 | 20,64 | 1.924.000 | 21,20 | 20,53 | 20,86 | 00:00:00 | | 2011-08-24 | 20,93 | 1.471.800 | 21,09 | 20,66 | 20,83 | 00:00:00 | | 2011-08-25 | 20,84 | 2.021.200 | 21,37 | 20,69 | 21,14 | 00:00:00 | | 2011-08-26 | 20,61 | 1.322.700 | 20,99 | 20,10 | 20,85 | 00:00:00 | | 2011-08-29 | 21,22 | 626.800 | 21,34 | 20,84 | 20,86 | 00:00:00 | | 2011-08-30 | 20,99 | 871.300 | 21,41 | 20,79 | 21,35 | 00:00:00 | | 2011-08-31 | 21,32 | 1.267.300 | 21,35 | 20,92 | 21,07 | 00:00:00 | | 2011-09-01 | 21,65 | 2.153.700 | 21,99 | 21,42 | 21,81 | 00:00:00 | | 2011-09-02 | 20,95 | 1.331.800 | 21,50 | 20,86 | 21,39 | 00:00:00 | | 2011-09-05 | 19,93 | 1.509.400 | 20,75 | 19,92 | 20,68 | 00:00:00 | | 2011-09-06 | 19,57 | 1.672.200 | 20,29 | 19,43 | 19,94 | 00:00:00 | | 2011-09-07 | 20,20 | 1.121.000 | 20,22 | 19,86 | 20,00 | 00:00:00 | | 2011-09-08 | 20,19 | 1.110.300 | 20,53 | 19,98 | 20,26 | 00:00:00 | | 2011-09-09 | 19,41 | 2.020.600 | 20,13 | 19,33 | 20,04 | 00:00:00 | | 2011-09-12 | 18,84 | 5.837.300 | 19,08 | 17,89 | 19,00 | 00:00:00 | | 2011-09-13 | 19,36 | 2.420.500 | 19,52 | 18,50 | 19,11 | 00:00:00 | | 2011-09-14 | 19,99 | 1.725.600 | 20,07 | 19,07 | 19,16 | 00:00:00 | | 2011-09-15 | 20,62 | 1.652.200 | 20,77 | 20,10 | 20,24 | 00:00:00 | | 2011-09-16 | 21,22 | 2.817.400 | 21,49 | 20,86 | 20,86 | 00:00:00 | | 2011-09-19 | 20,48 | 1.398.600 | 20,90 | 20,32 | 20,90 | 00:00:00 | | 2011-09-20 | 20,93 | 973.800 | 21,03 | 20,30 | 20,34 | 00:00:00 | | 2011-09-21 | 20,89 | 1.499.500 | 21,38 | 20,80 | 21,02 | 00:00:00 | | 2011-09-22 | 19,85 | 1.443.600 | 20,50 | 19,83 | 20,45 | 00:00:00 | | 2011-09-23 | 19,89 | 1.351.900 | 20,16 | 19,24 | 20,12 | 00:00:00 | | 2011-09-26 | 20,45 | 1.421.700 | 20,52 | 19,50 | 19,60 | 00:00:00 | | 2011-09-27 | 21,62 | 1.936.400 | 21,62 | 20,69 | 20,85 | 00:00:00 | | 2011-09-28 | 21,83 | 1.701.100 | 21,89 | 21,22 | 21,36 | 00:00:00 | | 2011-09-29 | 22,14 | 1.413.700 | 22,14 | 21,50 | 21,62 | 00:00:00 | | 2011-09-30 | 21,81 | 1.461.500 | 22,17 | 21,52 | 22,13 | 00:00:00 | | 2011-10-03 | 21,62 | 753.000 | 21,89 | 21,21 | 21,43 | 00:00:00 | | 2011-10-04 | 21,17 | 1.564.600 | 21,50 | 20,92 | 21,43 | 00:00:00 | | 2011-10-05 | 21,97 | 1.470.400 | 21,99 | 21,23 | 21,50 | 00:00:00 | | 2011-10-06 | 22,05 | 1.744.600 | 22,31 | 21,56 | 22,00 | 00:00:00 | | 2011-10-07 | 22,23 | 1.371.300 | 22,48 | 21,97 | 22,07 | 00:00:00 | | 2011-10-10 | 22,77 | 1.576.100 | 22,78 | 22,30 | 22,40 | 00:00:00 | | 2011-10-11 | 22,95 | 1.435.000 | 22,99 | 22,58 | 22,73 | 00:00:00 | | 2011-10-12 | 23,43 | 1.220.800 | 23,43 | 22,50 | 22,75 | 00:00:00 | | 2011-10-13 | 23,24 | 1.042.700 | 23,48 | 22,99 | 23,30 | 00:00:00 | | 2011-10-14 | 23,30 | 1.108.300 | 23,49 | 23,12 | 23,38 | 00:00:00 | | 2011-10-17 | 22,77 | 1.236.300 | 23,62 | 22,68 | 23,38 | 00:00:00 | | 2011-10-18 | 22,56 | 1.027.300 | 22,67 | 22,28 | 22,65 | 00:00:00 | | 2011-10-19 | 22,86 | 818.100 | 23,12 | 22,60 | 22,64 | 00:00:00 | | 2011-10-20 | 21,73 | 2.876.000 | 22,67 | 21,68 | 22,60 | 00:00:00 | | 2011-10-21 | 22,53 | 1.386.100 | 22,53 | 21,75 | 21,83 | 00:00:00 | | 2011-10-24 | 22,89 | 1.310.900 | 22,91 | 22,53 | 22,57 | 00:00:00 | | 2011-10-25 | 22,54 | 918.500 | 23,02 | 22,38 | 22,76 | 00:00:00 | | 2011-10-26 | 22,47 | 712.600 | 23,00 | 22,34 | 22,60 | 00:00:00 | | 2011-10-27 | 23,56 | 2.083.700 | 23,56 | 22,88 | 23,12 | 00:00:00 | | 2011-10-28 | 22,26 | 3.252.200 | 23,59 | 21,92 | 23,49 | 00:00:00 | | 2011-10-31 | 21,71 | 1.818.200 | 22,24 | 21,71 | 22,14 | 00:00:00 | | 2011-11-01 | 21,03 | 2.446.000 | 21,50 | 20,77 | 21,36 | 00:00:00 | | 2011-11-02 | 21,22 | 1.631.100 | 21,34 | 20,72 | 21,28 | 00:00:00 | | 2011-11-03 | 21,76 | 1.413.400 | 21,90 | 20,80 | 20,88 | 00:00:00 | | 2011-11-04 | 20,93 | 1.716.900 | 21,83 | 20,79 | 21,80 | 00:00:00 | | 2011-11-07 | 21,30 | 1.776.300 | 21,64 | 20,48 | 20,79 | 00:00:00 | | 2011-11-08 | 21,12 | 1.536.500 | 21,66 | 21,05 | 21,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
