|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-11-08 | 21,12 | 1.536.500 | 21,66 | 21,05 | 21,27 | 00:00:00 | 2011-11-09 | 20,55 | 1.623.600 | 21,38 | 20,35 | 21,25 | 00:00:00 | 2011-11-10 | 20,68 | 1.187.100 | 21,19 | 20,11 | 20,25 | 00:00:00 | 2011-11-11 | 21,33 | 1.059.800 | 21,40 | 20,44 | 20,68 | 00:00:00 | 2011-11-14 | 20,92 | 978.100 | 21,50 | 20,83 | 21,35 | 00:00:00 | 2011-11-15 | 20,74 | 1.307.600 | 21,02 | 20,55 | 20,77 | 00:00:00 | 2011-11-16 | 19,83 | 3.816.100 | 20,45 | 19,40 | 20,40 | 00:00:00 | 2011-11-17 | 18,82 | 3.618.100 | 19,67 | 18,80 | 19,54 | 00:00:00 | 2011-11-18 | 19,00 | 1.719.600 | 19,27 | 18,64 | 18,73 | 00:00:00 | 2011-11-21 | 18,27 | 1.298.700 | 18,97 | 18,25 | 18,97 | 00:00:00 | 2011-11-22 | 18,12 | 1.069.300 | 18,56 | 18,10 | 18,35 | 00:00:00 | 2011-11-23 | 18,08 | 1.415.300 | 18,50 | 17,72 | 18,01 | 00:00:00 | 2011-11-24 | 18,02 | 1.324.400 | 18,47 | 18,00 | 18,19 | 00:00:00 | 2011-11-25 | 18,17 | 1.013.200 | 18,30 | 17,82 | 18,02 | 00:00:00 | 2011-11-28 | 19,40 | 1.739.700 | 19,40 | 18,34 | 18,38 | 00:00:00 | 2011-11-29 | 19,42 | 997.500 | 19,60 | 19,15 | 19,23 | 00:00:00 | 2011-11-30 | 20,24 | 1.648.700 | 20,26 | 19,15 | 19,23 | 00:00:00 | 2011-12-01 | 20,05 | 972.200 | 20,35 | 19,88 | 20,25 | 00:00:00 | 2011-12-02 | 19,89 | 1.525.800 | 20,42 | 19,74 | 20,15 | 00:00:00 | 2011-12-05 | 20,27 | 1.149.400 | 20,30 | 19,94 | 20,04 | 00:00:00 | 2011-12-06 | 19,87 | 1.347.300 | 20,08 | 19,72 | 20,00 | 00:00:00 | 2011-12-07 | 19,80 | 990.500 | 20,27 | 19,56 | 20,02 | 00:00:00 | 2011-12-08 | 19,20 | 1.432.500 | 19,96 | 19,14 | 19,93 | 00:00:00 | 2011-12-09 | 19,70 | 1.545.700 | 19,70 | 19,00 | 19,03 | 00:00:00 | 2011-12-12 | 19,23 | 1.219.400 | 19,65 | 19,17 | 19,65 | 00:00:00 | 2011-12-13 | 18,23 | 1.884.800 | 18,74 | 18,08 | 18,68 | 00:00:00 | 2011-12-14 | 17,68 | 1.795.200 | 18,20 | 17,68 | 18,17 | 00:00:00 | 2011-12-15 | 17,90 | 1.459.100 | 18,02 | 17,67 | 17,69 | 00:00:00 | 2011-12-16 | 18,05 | 3.159.600 | 18,17 | 17,88 | 17,98 | 00:00:00 | 2011-12-19 | 17,88 | 1.308.200 | 18,27 | 17,81 | 17,84 | 00:00:00 | 2011-12-20 | 18,30 | 1.518.700 | 18,33 | 17,69 | 17,85 | 00:00:00 | 2011-12-21 | 18,01 | 1.182.700 | 18,55 | 17,92 | 18,39 | 00:00:00 | 2011-12-22 | 18,29 | 1.078.500 | 18,37 | 18,06 | 18,11 | 00:00:00 | 2011-12-23 | 18,42 | 641.000 | 18,65 | 18,35 | 18,48 | 00:00:00 | 2011-12-27 | 18,41 | 402.400 | 18,67 | 18,30 | 18,46 | 00:00:00 | 2011-12-28 | 18,31 | 692.400 | 18,72 | 18,31 | 18,35 | 00:00:00 | 2011-12-29 | 18,69 | 565.700 | 18,69 | 18,28 | 18,40 | 00:00:00 | 2011-12-30 | 18,80 | 397.100 | 18,80 | 18,48 | 18,73 | 00:00:00 | 2012-01-02 | 19,24 | 561.800 | 19,28 | 18,82 | 18,84 | 00:00:00 | 2012-01-03 | 19,22 | 1.195.800 | 19,32 | 18,83 | 19,31 | 00:00:00 | 2012-01-04 | 18,24 | 2.349.900 | 18,93 | 18,18 | 18,81 | 00:00:00 | 2012-01-05 | 17,84 | 1.440.000 | 18,50 | 17,80 | 18,50 | 00:00:00 | 2012-01-06 | 17,81 | 885.700 | 18,14 | 17,73 | 18,00 | 00:00:00 | 2012-01-09 | 17,77 | 1.235.100 | 18,12 | 17,65 | 17,95 | 00:00:00 | 2012-01-10 | 18,02 | 1.652.200 | 18,05 | 17,72 | 17,77 | 00:00:00 | 2012-01-11 | 18,02 | 1.356.800 | 18,32 | 17,88 | 18,04 | 00:00:00 | 2012-01-12 | 18,12 | 1.185.700 | 18,43 | 18,04 | 18,14 | 00:00:00 | 2012-01-13 | 17,95 | 1.246.100 | 18,36 | 17,73 | 18,28 | 00:00:00 | 2012-01-16 | 17,81 | 1.578.000 | 17,85 | 17,52 | 17,75 | 00:00:00 | 2012-01-17 | 18,01 | 1.289.700 | 18,16 | 17,86 | 18,00 | 00:00:00 | 2012-01-18 | 17,62 | 2.950.200 | 18,35 | 17,59 | 18,10 | 00:00:00 | 2012-01-19 | 17,42 | 2.634.200 | 17,83 | 17,29 | 17,75 | 00:00:00 | 2012-01-20 | 17,42 | 2.149.600 | 17,50 | 17,12 | 17,50 | 00:00:00 | 2012-01-23 | 17,08 | 1.936.800 | 17,49 | 16,92 | 17,49 | 00:00:00 | 2012-01-24 | 17,14 | 2.054.500 | 17,33 | 17,00 | 17,07 | 00:00:00 | 2012-01-25 | 17,11 | 1.304.000 | 17,37 | 17,01 | 17,24 | 00:00:00 | 2012-01-26 | 17,66 | 1.786.700 | 17,71 | 17,17 | 17,17 | 00:00:00 | 2012-01-27 | 17,54 | 1.448.400 | 17,85 | 17,48 | 17,59 | 00:00:00 | 2012-01-30 | 17,14 | 1.437.600 | 17,52 | 17,07 | 17,46 | 00:00:00 | 2012-01-31 | 17,62 | 2.508.700 | 17,64 | 17,30 | 17,49 | 00:00:00 | 2012-02-01 | 18,14 | 3.012.000 | 18,25 | 17,70 | 17,75 | 00:00:00 | 2012-02-02 | 18,21 | 1.762.900 | 18,31 | 17,83 | 18,20 | 00:00:00 | 2012-02-03 | 18,50 | 1.411.400 | 18,50 | 18,14 | 18,17 | 00:00:00 | 2012-02-06 | 18,47 | 1.280.600 | 18,58 | 18,27 | 18,44 | 00:00:00 | 2012-02-07 | 18,63 | 1.276.400 | 18,66 | 18,40 | 18,57 | 00:00:00 | 2012-02-08 | 18,71 | 1.378.800 | 18,84 | 18,55 | 18,63 | 00:00:00 | 2012-02-09 | 18,46 | 1.542.200 | 18,87 | 18,22 | 18,69 | 00:00:00 | 2012-02-10 | 17,98 | 1.849.100 | 18,33 | 17,98 | 18,28 | 00:00:00 | 2012-02-13 | 18,46 | 1.708.800 | 18,75 | 18,12 | 18,18 | 00:00:00 | 2012-02-14 | 18,61 | 1.478.800 | 19,00 | 18,33 | 18,40 | 00:00:00 | 2012-02-15 | 18,68 | 1.320.900 | 18,80 | 18,50 | 18,73 | 00:00:00 | 2012-02-16 | 18,40 | 2.788.000 | 18,49 | 17,99 | 18,49 | 00:00:00 | 2012-02-17 | 18,89 | 1.941.700 | 18,96 | 18,35 | 18,46 | 00:00:00 | 2012-02-20 | 19,08 | 1.077.200 | 19,09 | 18,87 | 19,00 | 00:00:00 | 2012-02-21 | 19,08 | 1.047.900 | 19,13 | 18,86 | 19,08 | 00:00:00 | 2012-02-22 | 18,83 | 981.500 | 19,25 | 18,83 | 19,02 | 00:00:00 | 2012-02-23 | 18,56 | 1.444.000 | 18,85 | 18,35 | 18,82 | 00:00:00 | 2012-02-24 | 18,59 | 816.900 | 18,77 | 18,56 | 18,66 | 00:00:00 | 2012-02-27 | 18,62 | 996.900 | 18,70 | 18,33 | 18,53 | 00:00:00 | 2012-02-28 | 18,58 | 973.700 | 18,78 | 18,44 | 18,66 | 00:00:00 | 2012-02-29 | 18,72 | 1.106.000 | 18,95 | 18,64 | 18,65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|