|
 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 | | 2014-09-22 | 25,62 | 1.196.800 | 25,78 | 25,43 | 25,45 | 00:00:00 | | 2014-09-23 | 25,36 | 1.012.900 | 25,78 | 25,18 | 25,65 | 00:00:00 | | 2014-09-24 | 25,50 | 1.113.100 | 25,53 | 25,17 | 25,33 | 00:00:00 | | 2014-09-25 | 25,41 | 1.049.700 | 25,82 | 25,36 | 25,46 | 00:00:00 | | 2014-09-26 | 25,72 | 1.157.500 | 25,83 | 25,16 | 25,31 | 00:00:00 | | 2014-09-30 | 25,97 | 1.667.600 | 26,12 | 25,75 | 25,75 | 00:00:00 | | 2014-10-01 | 25,98 | 1.246.600 | 26,05 | 25,77 | 25,88 | 00:00:00 | | 2014-10-02 | 25,25 | 1.722.800 | 25,98 | 25,25 | 25,92 | 00:00:00 | | 2014-10-03 | 25,09 | 1.456.800 | 25,39 | 24,90 | 25,32 | 00:00:00 | | 2014-10-07 | 24,33 | 2.199.500 | 24,79 | 24,28 | 24,79 | 00:00:00 | | 2014-10-08 | 24,42 | 1.468.400 | 24,56 | 24,12 | 24,28 | 00:00:00 | | 2014-10-09 | 24,39 | 1.584.100 | 24,61 | 24,30 | 24,56 | 00:00:00 | | 2014-10-10 | 23,99 | 1.503.700 | 24,39 | 23,94 | 24,30 | 00:00:00 | | 2014-10-13 | 24,14 | 919.100 | 24,19 | 23,77 | 23,88 | 00:00:00 | | 2014-10-14 | 23,67 | 1.982.700 | 24,18 | 23,55 | 24,02 | 00:00:00 | | 2014-10-15 | 22,92 | 2.104.300 | 23,64 | 22,91 | 23,64 | 00:00:00 | | 2014-10-16 | 21,56 | 6.078.800 | 22,99 | 21,21 | 22,94 | 00:00:00 | | 2014-10-17 | 22,13 | 2.907.200 | 22,14 | 21,35 | 21,50 | 00:00:00 | | 2014-10-21 | 21,93 | 2.078.800 | 21,95 | 21,61 | 21,76 | 00:00:00 | | 2014-10-22 | 22,03 | 1.976.600 | 22,09 | 21,73 | 21,94 | 00:00:00 | | 2014-10-27 | 22,12 | 1.655.200 | 22,52 | 22,00 | 22,47 | 00:00:00 | | 2014-10-28 | 22,79 | 1.683.500 | 22,84 | 22,24 | 22,24 | 00:00:00 | | 2014-10-29 | 23,00 | 1.386.000 | 23,08 | 22,66 | 22,83 | 00:00:00 | | 2014-10-30 | 22,94 | 1.511.900 | 23,10 | 22,53 | 23,06 | 00:00:00 | | 2014-10-31 | 23,55 | 1.720.300 | 23,59 | 23,17 | 23,17 | 00:00:00 | | 2014-11-03 | 22,88 | 1.800.300 | 23,48 | 22,81 | 23,47 | 00:00:00 | | 2014-11-04 | 22,36 | 2.380.700 | 23,17 | 22,28 | 22,89 | 00:00:00 | | 2014-11-05 | 22,80 | 1.310.600 | 22,85 | 22,42 | 22,49 | 00:00:00 | | 2014-11-06 | 22,93 | 1.391.200 | 23,20 | 22,62 | 22,80 | 00:00:00 | | 2014-11-07 | 22,98 | 1.502.100 | 23,18 | 22,78 | 23,08 | 00:00:00 | | 2014-11-10 | 23,16 | 931.100 | 23,20 | 22,87 | 22,93 | 00:00:00 | | 2014-11-11 | 23,51 | 1.242.100 | 23,56 | 23,19 | 23,23 | 00:00:00 | | 2014-11-12 | 22,98 | 1.486.800 | 23,50 | 22,85 | 23,50 | 00:00:00 | | 2014-11-13 | 22,93 | 1.350.100 | 23,10 | 22,64 | 23,02 | 00:00:00 | | 2014-11-14 | 22,82 | 1.075.100 | 23,00 | 22,53 | 22,99 | 00:00:00 | | 2014-11-18 | 22,97 | 1.263.900 | 23,07 | 22,76 | 22,85 | 00:00:00 | | 2014-11-19 | 22,92 | 1.127.000 | 22,97 | 22,67 | 22,90 | 00:00:00 | | 2014-12-02 | 24,40 | 1.481.300 | 24,54 | 24,21 | 24,38 | 00:00:00 | | 2014-12-03 | 24,66 | 1.366.300 | 24,77 | 24,30 | 24,47 | 00:00:00 | | 2014-12-08 | 24,31 | 1.302.900 | 24,53 | 24,01 | 24,47 | 00:00:00 | | 2014-12-11 | 23,58 | 1.714.200 | 23,86 | 23,41 | 23,69 | 00:00:00 | | 2014-12-12 | 22,98 | 1.727.700 | 23,49 | 22,88 | 23,45 | 00:00:00 | | 2014-12-15 | 21,74 | 1.918.100 | 22,41 | 21,67 | 22,41 | 00:00:00 | | 2014-12-25 | 23,24 | 0 | 23,24 | 23,24 | 23,24 | 00:00:00 | | 2014-12-26 | 23,24 | 0 | 23,24 | 23,24 | 23,24 | 00:00:00 | | 2015-01-01 | 22,83 | 0 | 22,83 | 22,83 | 22,83 | 00:00:00 | | 2015-01-02 | 22,60 | 1.029.000 | 22,99 | 22,46 | 22,95 | 00:00:00 | | 2015-01-05 | 21,96 | 1.452.000 | 22,84 | 21,92 | 22,48 | 00:00:00 | | 2015-01-20 | 22,32 | 2.245.200 | 22,47 | 21,83 | 21,98 | 00:00:00 | | 2015-01-21 | 22,48 | 1.945.300 | 22,48 | 22,09 | 22,41 | 00:00:00 | | 2015-02-02 | 23,95 | 1.593.600 | 24,32 | 23,86 | 24,13 | 00:00:00 | | 2015-02-03 | 24,06 | 2.001.200 | 24,12 | 23,53 | 24,07 | 00:00:00 | | 2015-02-04 | 24,38 | 1.597.600 | 24,59 | 24,00 | 24,06 | 00:00:00 | | 2015-02-05 | 24,23 | 1.143.500 | 24,48 | 24,09 | 24,25 | 00:00:00 | | 2015-02-06 | 24,23 | 886.600 | 24,40 | 24,07 | 24,25 | 00:00:00 | | 2015-02-09 | 23,81 | 1.452.800 | 24,17 | 23,65 | 24,10 | 00:00:00 | | 2015-02-10 | 24,17 | 1.529.000 | 24,30 | 23,71 | 23,90 | 00:00:00 | | 2015-02-11 | 24,34 | 1.553.900 | 24,83 | 24,26 | 24,40 | 00:00:00 | | 2015-02-12 | 23,41 | 4.074.500 | 24,09 | 23,16 | 24,02 | 00:00:00 | | 2015-02-13 | 23,64 | 2.082.100 | 23,82 | 23,28 | 23,51 | 00:00:00 | | 2015-02-16 | 23,53 | 1.192.900 | 23,73 | 23,34 | 23,73 | 00:00:00 | | 2015-02-23 | 23,76 | 1.060.400 | 23,90 | 23,54 | 23,85 | 00:00:00 | | 2015-02-24 | 24,27 | 1.992.200 | 24,37 | 23,73 | 23,80 | 00:00:00 | | 2015-02-25 | 24,53 | 1.577.600 | 24,67 | 24,30 | 24,32 | 00:00:00 | | 2015-02-26 | 24,33 | 1.422.900 | 24,67 | 24,19 | 24,56 | 00:00:00 | | 2015-02-27 | 24,70 | 1.885.800 | 24,72 | 24,17 | 24,35 | 00:00:00 | | 2015-03-03 | 24,34 | 1.453.500 | 24,65 | 24,26 | 24,59 | 00:00:00 | | 2015-03-04 | 23,66 | 3.967.400 | 24,10 | 23,33 | 24,10 | 00:00:00 | | 2015-03-05 | 23,08 | 4.832.500 | 23,66 | 22,75 | 23,60 | 00:00:00 | | 2015-03-06 | 22,91 | 2.421.400 | 23,18 | 22,83 | 23,08 | 00:00:00 | | 2015-03-09 | 22,26 | 5.241.800 | 22,70 | 21,90 | 22,70 | 00:00:00 | | 2015-03-12 | 22,69 | 1.786.200 | 22,85 | 22,62 | 22,76 | 00:00:00 | | 2015-03-13 | 22,36 | 2.261.000 | 22,74 | 22,18 | 22,73 | 00:00:00 | | 2015-03-17 | 22,57 | 1.821.600 | 22,80 | 22,34 | 22,54 | 00:00:00 | | 2015-03-18 | 22,70 | 1.513.200 | 22,74 | 22,44 | 22,64 | 00:00:00 | | 2015-03-24 | 22,85 | 1.172.200 | 22,94 | 22,72 | 22,87 | 00:00:00 | | 2015-03-25 | 22,88 | 1.396.900 | 23,05 | 22,65 | 22,80 | 00:00:00 | | 2015-04-06 | 22,62 | 0 | 22,62 | 22,62 | 22,62 | 00:00:00 | | 2015-04-07 | 23,00 | 1.901.900 | 23,09 | 22,68 | 22,71 | 00:00:00 | | 2015-04-08 | 22,97 | 1.297.700 | 23,17 | 22,88 | 23,00 | 00:00:00 | | 2015-04-09 | 23,14 | 1.335.800 | 23,22 | 22,81 | 22,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
