|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-13 | 42,24 | 1.561.000 | 42,84 | 40,60 | 40,65 | 00:00:00 | | 2006-03-14 | 41,88 | 755.700 | 42,38 | 41,76 | 42,09 | 00:00:00 | | 2006-03-15 | 41,65 | 896.900 | 41,93 | 41,25 | 41,80 | 00:00:00 | | 2006-03-16 | 42,53 | 1.126.000 | 42,70 | 41,01 | 41,45 | 00:00:00 | | 2006-03-17 | 43,92 | 2.486.300 | 44,24 | 42,15 | 42,15 | 00:00:00 | | 2006-03-20 | 42,97 | 1.237.500 | 43,77 | 42,71 | 43,14 | 00:00:00 | | 2006-03-21 | 42,50 | 1.462.600 | 42,90 | 41,85 | 42,90 | 00:00:00 | | 2006-03-22 | 42,15 | 1.238.200 | 42,20 | 41,55 | 41,98 | 00:00:00 | | 2006-03-23 | 42,11 | 1.609.700 | 42,28 | 41,15 | 41,88 | 00:00:00 | | 2006-03-24 | 42,77 | 1.606.200 | 43,20 | 42,02 | 42,05 | 00:00:00 | | 2006-03-27 | 42,05 | 816.400 | 42,76 | 41,90 | 42,50 | 00:00:00 | | 2006-03-28 | 42,02 | 926.500 | 42,55 | 41,86 | 41,91 | 00:00:00 | | 2006-03-29 | 43,75 | 1.716.400 | 43,90 | 41,91 | 41,95 | 00:00:00 | | 2006-03-30 | 46,55 | 5.235.600 | 46,80 | 43,86 | 43,86 | 00:00:00 | | 2006-03-31 | 46,80 | 4.503.100 | 48,79 | 46,60 | 46,95 | 00:00:00 | | 2006-04-03 | 48,65 | 3.642.900 | 48,80 | 47,35 | 47,35 | 00:00:00 | | 2006-04-04 | 47,77 | 1.857.900 | 48,50 | 47,21 | 48,50 | 00:00:00 | | 2006-04-05 | 47,58 | 1.814.600 | 47,77 | 46,40 | 47,33 | 00:00:00 | | 2006-04-06 | 47,81 | 1.477.400 | 48,14 | 47,06 | 47,41 | 00:00:00 | | 2006-04-07 | 46,58 | 1.184.300 | 47,95 | 46,40 | 47,75 | 00:00:00 | | 2006-04-10 | 46,08 | 1.506.300 | 46,26 | 45,35 | 46,00 | 00:00:00 | | 2006-04-11 | 45,27 | 1.629.200 | 45,98 | 45,01 | 45,80 | 00:00:00 | | 2006-04-12 | 46,00 | 2.622.400 | 46,23 | 44,51 | 45,50 | 00:00:00 | | 2006-04-13 | 47,27 | 3.131.000 | 48,19 | 46,07 | 46,07 | 00:00:00 | | 2006-04-14 | 47,27 | 0 | 47,27 | 47,27 | 47,27 | 00:00:00 | | 2006-04-17 | 47,27 | 0 | 47,27 | 47,27 | 47,27 | 00:00:00 | | 2006-04-18 | 47,08 | 1.467.800 | 47,61 | 46,51 | 46,64 | 00:00:00 | | 2006-04-19 | 47,58 | 1.296.100 | 47,98 | 47,35 | 47,38 | 00:00:00 | | 2006-04-20 | 48,45 | 2.138.400 | 48,79 | 47,30 | 47,30 | 00:00:00 | | 2006-04-21 | 48,48 | 1.536.100 | 48,83 | 47,69 | 48,10 | 00:00:00 | | 2006-04-24 | 48,64 | 1.392.700 | 49,10 | 48,19 | 48,20 | 00:00:00 | | 2006-04-25 | 48,80 | 2.179.900 | 49,00 | 48,08 | 48,50 | 00:00:00 | | 2006-04-26 | 48,58 | 1.022.500 | 48,88 | 48,16 | 48,61 | 00:00:00 | | 2006-04-27 | 46,55 | 4.306.600 | 47,85 | 46,02 | 47,85 | 00:00:00 | | 2006-04-28 | 46,35 | 1.784.800 | 46,75 | 45,68 | 46,35 | 00:00:00 | | 2006-05-01 | 46,35 | 0 | 46,35 | 46,35 | 46,35 | 00:00:00 | | 2006-05-02 | 45,98 | 1.005.700 | 46,40 | 45,65 | 46,16 | 00:00:00 | | 2006-05-03 | 45,45 | 1.226.000 | 46,40 | 45,21 | 45,88 | 00:00:00 | | 2006-05-04 | 46,07 | 1.306.100 | 46,70 | 45,38 | 46,00 | 00:00:00 | | 2006-05-05 | 46,90 | 1.710.600 | 47,14 | 46,30 | 46,30 | 00:00:00 | | 2006-05-08 | 47,28 | 1.195.900 | 48,00 | 46,62 | 46,62 | 00:00:00 | | 2006-05-09 | 46,45 | 1.129.300 | 47,70 | 46,07 | 47,04 | 00:00:00 | | 2006-05-10 | 46,90 | 1.144.400 | 47,30 | 46,06 | 46,15 | 00:00:00 | | 2006-05-11 | 46,16 | 2.596.600 | 46,85 | 45,32 | 45,32 | 00:00:00 | | 2006-05-12 | 44,45 | 1.995.400 | 46,10 | 44,42 | 45,90 | 00:00:00 | | 2006-05-15 | 44,50 | 1.472.800 | 45,20 | 43,72 | 43,76 | 00:00:00 | | 2006-05-16 | 43,60 | 1.421.100 | 44,65 | 43,30 | 44,41 | 00:00:00 | | 2006-05-17 | 42,25 | 1.331.500 | 43,91 | 42,21 | 43,45 | 00:00:00 | | 2006-05-18 | 41,09 | 2.616.000 | 42,50 | 40,92 | 42,01 | 00:00:00 | | 2006-05-19 | 41,46 | 1.716.100 | 42,20 | 40,70 | 40,75 | 00:00:00 | | 2006-05-22 | 40,50 | 1.841.000 | 41,55 | 40,25 | 41,04 | 00:00:00 | | 2006-05-23 | 41,32 | 1.667.400 | 41,53 | 40,31 | 40,31 | 00:00:00 | | 2006-05-24 | 42,13 | 1.340.300 | 42,40 | 40,83 | 41,25 | 00:00:00 | | 2006-05-25 | 42,80 | 987.500 | 43,24 | 42,18 | 42,18 | 00:00:00 | | 2006-05-26 | 43,18 | 762.700 | 43,60 | 42,90 | 43,29 | 00:00:00 | | 2006-05-29 | 42,90 | 287.300 | 43,49 | 42,90 | 43,11 | 00:00:00 | | 2006-05-30 | 41,31 | 1.599.600 | 43,00 | 41,15 | 42,65 | 00:00:00 | | 2006-05-31 | 42,57 | 1.367.800 | 42,70 | 40,85 | 41,00 | 00:00:00 | | 2006-06-01 | 43,65 | 1.631.700 | 43,90 | 42,00 | 42,30 | 00:00:00 | | 2006-06-02 | 43,40 | 1.342.400 | 44,08 | 43,11 | 43,70 | 00:00:00 | | 2006-06-05 | 42,73 | 853.200 | 43,35 | 42,42 | 42,42 | 00:00:00 | | 2006-06-06 | 42,11 | 1.159.000 | 42,33 | 41,65 | 42,00 | 00:00:00 | | 2006-06-07 | 42,30 | 1.400.100 | 42,36 | 41,40 | 42,00 | 00:00:00 | | 2006-06-08 | 41,49 | 1.943.700 | 42,00 | 41,00 | 41,30 | 00:00:00 | | 2006-06-09 | 41,72 | 1.338.600 | 42,10 | 41,20 | 41,80 | 00:00:00 | | 2006-06-12 | 41,51 | 1.240.400 | 41,87 | 41,00 | 41,42 | 00:00:00 | | 2006-06-13 | 41,00 | 1.528.500 | 41,27 | 40,50 | 41,00 | 00:00:00 | | 2006-06-14 | 39,46 | 3.363.500 | 41,00 | 39,02 | 40,70 | 00:00:00 | | 2006-06-15 | 39,46 | 0 | 39,46 | 39,46 | 39,46 | 00:00:00 | | 2006-06-16 | 39,46 | 0 | 39,46 | 39,46 | 39,46 | 00:00:00 | | 2006-06-19 | 39,13 | 1.272.800 | 39,75 | 39,08 | 39,35 | 00:00:00 | | 2006-06-20 | 39,21 | 1.934.100 | 39,26 | 37,55 | 38,36 | 00:00:00 | | 2006-06-21 | 39,00 | 1.083.600 | 39,20 | 38,66 | 39,14 | 00:00:00 | | 2006-06-22 | 38,75 | 1.369.900 | 39,50 | 38,34 | 39,45 | 00:00:00 | | 2006-06-23 | 39,37 | 1.576.600 | 39,42 | 38,68 | 38,74 | 00:00:00 | | 2006-06-26 | 40,00 | 1.474.000 | 40,85 | 39,13 | 39,37 | 00:00:00 | | 2006-06-27 | 39,85 | 666.600 | 40,69 | 39,72 | 40,30 | 00:00:00 | | 2006-06-28 | 39,76 | 710.500 | 39,83 | 39,13 | 39,50 | 00:00:00 | | 2006-06-29 | 40,72 | 1.183.600 | 41,05 | 39,80 | 40,06 | 00:00:00 | | 2006-06-30 | 41,20 | 752.900 | 41,40 | 40,63 | 41,21 | 00:00:00 | | 2006-07-03 | 41,67 | 747.500 | 41,90 | 40,85 | 40,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
