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 2024-04-29
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-06-28	17,25	2.735.000	17,25	16,79	16,98	00:00:00
2012-06-29	17,55	2.277.800	17,59	17,13	17,54	00:00:00
2012-07-02	17,88	1.295.600	17,89	17,28	17,64	00:00:00
2012-07-03	17,39	2.617.000	17,91	17,19	17,81	00:00:00
2012-07-04	17,40	1.321.700	17,43	17,19	17,42	00:00:00
2012-07-05	17,32	1.280.400	17,58	17,21	17,39	00:00:00
2012-07-06	17,09	1.084.000	17,40	17,09	17,31	00:00:00
2012-07-09	16,94	1.261.500	17,12	16,83	17,12	00:00:00
2012-07-10	16,86	2.494.900	17,13	16,52	16,92	00:00:00
2012-07-11	16,92	957.100	17,11	16,70	16,82	00:00:00
2012-07-12	16,74	1.171.000	17,01	16,64	16,74	00:00:00
2012-07-13	16,86	1.558.400	16,97	16,52	16,78	00:00:00
2012-07-16	16,98	1.002.500	17,02	16,67	16,83	00:00:00
2012-07-17	17,29	2.278.100	17,42	16,90	16,99	00:00:00
2012-07-18	17,54	2.228.500	17,59	17,22	17,28	00:00:00
2012-07-19	17,42	1.461.700	17,52	17,08	17,52	00:00:00
2012-07-20	16,44	4.252.200	17,03	16,29	17,00	00:00:00
2012-07-23	15,85	1.839.400	16,34	15,74	16,28	00:00:00
2012-07-24	15,30	2.929.000	15,93	15,27	15,90	00:00:00
2012-07-25	15,26	1.656.900	15,54	15,12	15,12	00:00:00
2012-07-26	15,89	3.146.000	15,98	15,11	15,20	00:00:00
2012-07-27	16,18	1.848.000	16,20	15,57	15,92	00:00:00
2012-07-31	16,87	3.211.600	16,93	16,64	16,64	00:00:00
2012-08-01	16,75	1.637.900	16,90	16,32	16,83	00:00:00
2012-08-02	16,12	2.483.600	16,70	16,06	16,58	00:00:00
2012-08-03	16,50	2.049.100	16,64	16,11	16,26	00:00:00
2012-08-06	16,53	1.807.100	16,58	16,31	16,49	00:00:00
2012-08-07	16,78	1.437.500	16,90	16,42	16,52	00:00:00
2012-08-08	16,77	1.190.100	16,80	16,49	16,73	00:00:00
2012-08-09	16,60	1.435.700	16,80	16,32	16,80	00:00:00
2012-08-10	16,44	1.491.300	16,63	16,33	16,57	00:00:00
2012-08-14	16,50	846.000	16,57	16,39	16,46	00:00:00
2012-08-15	16,45	530.300	16,55	16,41	16,50	00:00:00
2012-08-16	16,89	1.186.800	16,93	16,38	16,50	00:00:00
2012-08-17	16,66	1.508.000	16,95	16,58	16,95	00:00:00
2012-08-20	16,67	770.800	16,80	16,49	16,64	00:00:00
2012-08-21	16,66	938.100	16,78	16,55	16,76	00:00:00
2012-08-22	16,59	1.098.700	16,64	16,39	16,55	00:00:00
2012-08-23	16,38	1.431.600	16,70	16,20	16,65	00:00:00
2012-08-24	16,38	944.000	16,47	16,24	16,41	00:00:00
2012-08-27	16,39	975.700	16,44	16,19	16,37	00:00:00
2012-08-28	16,49	1.548.100	16,62	16,22	16,35	00:00:00
2012-08-29	16,44	900.500	16,57	16,36	16,51	00:00:00
2012-08-30	16,27	947.500	16,48	16,25	16,43	00:00:00
2012-08-31	16,19	1.193.800	16,42	16,16	16,24	00:00:00
2012-09-03	16,41	933.200	16,45	16,14	16,17	00:00:00
2012-09-04	16,31	1.005.200	16,46	16,30	16,42	00:00:00
2012-09-05	16,25	3.363.400	16,44	15,85	16,30	00:00:00
2012-09-06	16,75	2.810.100	16,84	16,24	16,24	00:00:00
2012-09-07	17,07	2.177.800	17,14	16,55	16,71	00:00:00
2012-09-10	17,12	1.242.200	17,20	16,85	17,04	00:00:00
2012-09-11	17,45	1.362.500	17,45	17,03	17,04	00:00:00
2012-09-12	17,61	1.526.000	17,63	17,38	17,46	00:00:00
2012-09-13	17,41	944.600	17,52	17,32	17,50	00:00:00
2012-09-14	17,56	1.527.200	17,65	17,47	17,55	00:00:00
2012-09-17	17,32	1.428.400	17,51	17,25	17,39	00:00:00
2012-09-18	17,07	1.323.200	17,27	17,00	17,25	00:00:00
2012-09-19	17,00	1.580.100	17,27	16,86	17,09	00:00:00
2012-09-20	16,88	1.151.200	17,00	16,79	16,91	00:00:00
2012-09-21	17,22	2.029.700	17,22	16,91	16,97	00:00:00
2012-09-24	17,17	846.900	17,21	17,01	17,18	00:00:00
2012-09-25	17,31	1.181.800	17,33	17,10	17,15	00:00:00
2012-09-26	16,70	1.723.400	17,22	16,66	17,19	00:00:00
2012-09-27	16,75	1.515.800	16,97	16,61	16,77	00:00:00
2012-09-28	16,31	1.513.600	16,82	16,31	16,80	00:00:00
2012-10-01	16,55	1.031.400	16,55	16,23	16,25	00:00:00
2012-10-02	16,80	1.580.300	16,90	16,39	16,50	00:00:00
2012-10-03	16,82	1.355.500	16,88	16,53	16,67	00:00:00
2012-10-04	16,70	1.107.900	16,90	16,57	16,84	00:00:00
2012-10-05	16,74	1.128.400	16,78	16,48	16,69	00:00:00
2012-10-08	16,51	1.030.800	16,67	16,48	16,64	00:00:00
2012-10-09	16,61	1.155.000	16,88	16,43	16,55	00:00:00
2012-10-10	16,62	824.800	16,87	16,58	16,60	00:00:00
2012-10-11	16,62	899.400	16,70	16,45	16,58	00:00:00
2012-10-12	16,52	1.003.100	16,65	16,47	16,57	00:00:00
2012-10-15	16,64	805.000	16,75	16,50	16,50	00:00:00
2012-10-16	16,83	1.157.800	16,86	16,52	16,73	00:00:00
2012-10-17	17,17	1.345.600	17,23	16,86	16,90	00:00:00
2012-10-18	17,27	1.050.200	17,30	17,01	17,20	00:00:00
2012-10-19	17,15	1.031.200	17,30	17,13	17,24	00:00:00
2012-10-22	17,14	795.500	17,27	17,04	17,11	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>