|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-02-21 | 14,24 | 2.409.300 | 14,61 | 14,20 | 14,61 | 00:00:00 | | 2013-02-22 | 14,62 | 1.745.500 | 14,65 | 14,30 | 14,33 | 00:00:00 | | 2013-02-26 | 14,34 | 2.022.300 | 14,61 | 14,31 | 14,50 | 00:00:00 | | 2013-02-27 | 14,48 | 1.635.900 | 14,48 | 14,16 | 14,37 | 00:00:00 | | 2013-02-28 | 14,48 | 1.606.000 | 14,71 | 14,36 | 14,62 | 00:00:00 | | 2013-03-01 | 14,37 | 1.588.500 | 14,66 | 14,22 | 14,51 | 00:00:00 | | 2013-03-04 | 14,34 | 1.354.500 | 14,48 | 14,31 | 14,35 | 00:00:00 | | 2013-03-05 | 14,60 | 1.752.000 | 14,61 | 14,40 | 14,42 | 00:00:00 | | 2013-03-06 | 14,65 | 1.678.100 | 14,68 | 14,55 | 14,65 | 00:00:00 | | 2013-03-12 | 14,70 | 1.152.000 | 14,81 | 14,63 | 14,69 | 00:00:00 | | 2013-03-13 | 14,70 | 1.010.700 | 14,80 | 14,60 | 14,74 | 00:00:00 | | 2013-03-19 | 14,73 | 1.128.700 | 14,86 | 14,65 | 14,71 | 00:00:00 | | 2013-03-25 | 14,94 | 1.748.700 | 15,35 | 14,86 | 15,25 | 00:00:00 | | 2013-04-01 | 14,96 | 0 | 14,96 | 14,96 | 14,96 | 00:00:00 | | 2013-04-02 | 15,42 | 2.147.600 | 15,49 | 15,01 | 15,04 | 00:00:00 | | 2013-04-03 | 15,29 | 1.176.900 | 15,45 | 15,26 | 15,34 | 00:00:00 | | 2013-04-09 | 15,77 | 2.250.400 | 15,90 | 15,51 | 15,61 | 00:00:00 | | 2013-04-10 | 16,36 | 3.239.700 | 16,47 | 15,96 | 16,00 | 00:00:00 | | 2013-04-15 | 16,17 | 2.504.400 | 16,35 | 16,06 | 16,08 | 00:00:00 | | 2013-04-18 | 15,54 | 2.653.300 | 15,75 | 15,43 | 15,62 | 00:00:00 | | 2013-04-19 | 15,77 | 2.492.300 | 15,82 | 15,38 | 15,56 | 00:00:00 | | 2013-04-22 | 15,90 | 1.567.100 | 16,03 | 15,80 | 15,90 | 00:00:00 | | 2013-04-23 | 16,28 | 2.899.400 | 16,42 | 15,89 | 15,96 | 00:00:00 | | 2013-04-24 | 16,34 | 1.806.100 | 16,38 | 16,15 | 16,28 | 00:00:00 | | 2013-05-06 | 17,67 | 1.180.400 | 17,85 | 17,50 | 17,55 | 00:00:00 | | 2013-05-13 | 18,12 | 1.393.000 | 18,17 | 17,85 | 18,00 | 00:00:00 | | 2013-05-27 | 17,70 | 453.700 | 17,75 | 17,60 | 17,65 | 00:00:00 | | 2013-05-28 | 17,99 | 1.185.100 | 18,06 | 17,73 | 17,80 | 00:00:00 | | 2013-05-29 | 17,60 | 1.793.100 | 17,95 | 17,56 | 17,95 | 00:00:00 | | 2013-06-03 | 17,83 | 3.214.000 | 17,90 | 17,30 | 17,56 | 00:00:00 | | 2013-06-05 | 18,38 | 4.250.000 | 18,62 | 17,84 | 17,92 | 00:00:00 | | 2013-06-06 | 17,94 | 2.861.000 | 18,30 | 17,78 | 18,01 | 00:00:00 | | 2013-06-07 | 17,92 | 2.793.200 | 18,07 | 17,85 | 17,95 | 00:00:00 | | 2013-06-10 | 17,92 | 1.350.000 | 18,00 | 17,75 | 17,83 | 00:00:00 | | 2013-06-11 | 17,98 | 2.332.100 | 18,22 | 17,82 | 17,88 | 00:00:00 | | 2013-06-12 | 17,90 | 1.554.700 | 18,15 | 17,85 | 17,94 | 00:00:00 | | 2013-06-17 | 18,29 | 1.461.700 | 18,47 | 18,25 | 18,30 | 00:00:00 | | 2013-06-25 | 17,17 | 1.407.300 | 17,34 | 17,09 | 17,34 | 00:00:00 | | 2013-06-26 | 17,45 | 1.251.200 | 17,61 | 17,13 | 17,23 | 00:00:00 | | 2013-07-04 | 17,84 | 1.205.800 | 17,86 | 17,50 | 17,56 | 00:00:00 | | 2013-07-08 | 17,75 | 1.157.400 | 17,87 | 17,68 | 17,79 | 00:00:00 | | 2013-07-11 | 19,74 | 2.678.900 | 19,95 | 19,52 | 19,85 | 00:00:00 | | 2013-07-12 | 19,92 | 1.578.900 | 20,02 | 19,70 | 19,77 | 00:00:00 | | 2013-07-15 | 19,81 | 1.192.900 | 20,00 | 19,56 | 19,98 | 00:00:00 | | 2013-07-22 | 20,17 | 933.300 | 20,37 | 20,07 | 20,11 | 00:00:00 | | 2013-07-30 | 21,73 | 4.013.400 | 21,84 | 20,88 | 21,00 | 00:00:00 | | 2013-07-31 | 22,06 | 2.308.800 | 22,18 | 21,53 | 21,69 | 00:00:00 | | 2013-08-05 | 21,96 | 1.792.500 | 22,46 | 21,82 | 22,43 | 00:00:00 | | 2013-08-15 | 21,81 | 799.600 | 21,95 | 21,67 | 21,88 | 00:00:00 | | 2013-08-16 | 21,89 | 654.600 | 21,96 | 21,77 | 21,83 | 00:00:00 | | 2013-08-19 | 21,82 | 568.500 | 21,93 | 21,79 | 21,89 | 00:00:00 | | 2013-08-20 | 21,35 | 1.388.000 | 21,76 | 21,07 | 21,72 | 00:00:00 | | 2013-08-21 | 21,40 | 719.300 | 21,50 | 21,24 | 21,33 | 00:00:00 | | 2013-08-22 | 21,67 | 849.700 | 21,83 | 21,41 | 21,41 | 00:00:00 | | 2013-08-23 | 21,63 | 632.600 | 21,77 | 21,51 | 21,73 | 00:00:00 | | 2013-09-02 | 21,36 | 699.300 | 21,50 | 21,28 | 21,41 | 00:00:00 | | 2013-09-06 | 21,94 | 1.944.300 | 21,98 | 21,23 | 21,30 | 00:00:00 | | 2013-09-09 | 21,80 | 1.481.900 | 21,94 | 21,53 | 21,94 | 00:00:00 | | 2013-09-10 | 21,98 | 1.813.300 | 22,09 | 21,84 | 21,90 | 00:00:00 | | 2013-09-11 | 22,24 | 1.250.500 | 22,29 | 21,95 | 22,02 | 00:00:00 | | 2013-09-12 | 21,65 | 3.871.800 | 21,80 | 21,49 | 21,76 | 00:00:00 | | 2013-09-13 | 21,50 | 1.816.800 | 21,80 | 21,45 | 21,75 | 00:00:00 | | 2013-09-16 | 21,34 | 1.446.600 | 21,67 | 21,23 | 21,63 | 00:00:00 | | 2013-09-17 | 21,47 | 1.004.000 | 21,59 | 21,31 | 21,33 | 00:00:00 | | 2013-09-18 | 21,78 | 1.558.900 | 21,83 | 21,44 | 21,59 | 00:00:00 | | 2013-09-23 | 21,96 | 1.127.800 | 21,99 | 21,76 | 21,90 | 00:00:00 | | 2013-09-26 | 23,10 | 2.145.100 | 23,11 | 22,65 | 22,65 | 00:00:00 | | 2013-09-27 | 23,64 | 2.586.400 | 24,00 | 23,05 | 23,06 | 00:00:00 | | 2013-10-14 | 25,05 | 1.953.200 | 25,42 | 24,52 | 24,75 | 00:00:00 | | 2013-10-15 | 25,25 | 1.425.900 | 25,25 | 24,93 | 25,18 | 00:00:00 | | 2013-10-16 | 25,43 | 1.482.800 | 25,66 | 25,18 | 25,30 | 00:00:00 | | 2013-10-29 | 25,95 | 891.700 | 26,00 | 25,67 | 25,71 | 00:00:00 | | 2013-10-30 | 25,86 | 997.800 | 26,22 | 25,76 | 26,00 | 00:00:00 | | 2013-10-31 | 25,84 | 1.726.400 | 25,98 | 25,65 | 25,81 | 00:00:00 | | 2013-11-01 | 26,10 | 722.200 | 26,24 | 25,84 | 25,93 | 00:00:00 | | 2013-11-04 | 26,17 | 1.367.900 | 26,75 | 26,10 | 26,10 | 00:00:00 | | 2013-11-05 | 26,17 | 1.108.000 | 26,48 | 26,10 | 26,22 | 00:00:00 | | 2013-11-06 | 26,26 | 1.052.800 | 26,26 | 26,05 | 26,11 | 00:00:00 | | 2013-11-07 | 25,77 | 1.828.400 | 26,35 | 25,69 | 26,21 | 00:00:00 | | 2013-11-08 | 25,83 | 1.225.000 | 25,89 | 25,42 | 25,68 | 00:00:00 | | 2013-11-12 | 25,70 | 703.400 | 26,03 | 25,65 | 25,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
