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 2024-04-18
Filtrar el histórico: desde / / hasta / /
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
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 > >>