|
 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 | | 2015-04-09 | 23,14 | 1.335.800 | 23,22 | 22,81 | 22,99 | 00:00:00 | | 2015-04-10 | 23,05 | 1.754.800 | 23,15 | 22,84 | 23,08 | 00:00:00 | | 2015-04-13 | 23,08 | 965.100 | 23,22 | 23,04 | 23,09 | 00:00:00 | | 2015-04-16 | 23,28 | 1.419.400 | 23,49 | 23,13 | 23,48 | 00:00:00 | | 2015-04-17 | 22,92 | 1.795.100 | 23,33 | 22,88 | 23,23 | 00:00:00 | | 2015-04-20 | 22,90 | 1.903.400 | 23,00 | 22,65 | 22,95 | 00:00:00 | | 2015-04-21 | 22,88 | 1.121.600 | 23,17 | 22,76 | 23,00 | 00:00:00 | | 2015-04-22 | 22,71 | 1.248.400 | 22,98 | 22,58 | 22,91 | 00:00:00 | | 2015-04-28 | 23,10 | 1.475.600 | 23,18 | 22,95 | 22,97 | 00:00:00 | | 2015-04-29 | 22,83 | 1.620.900 | 23,35 | 22,81 | 23,11 | 00:00:00 | | 2015-04-30 | 22,73 | 1.416.500 | 23,01 | 22,62 | 22,85 | 00:00:00 | | 2015-05-01 | 22,73 | 0 | 22,73 | 22,73 | 22,73 | 00:00:00 | | 2015-05-04 | 22,48 | 1.676.800 | 22,78 | 22,23 | 22,76 | 00:00:00 | | 2015-05-05 | 22,07 | 1.859.500 | 22,78 | 22,03 | 22,52 | 00:00:00 | | 2015-05-06 | 22,07 | 1.673.200 | 22,21 | 21,88 | 22,10 | 00:00:00 | | 2015-05-07 | 21,87 | 2.602.100 | 22,08 | 21,45 | 22,03 | 00:00:00 | | 2015-05-08 | 22,27 | 1.991.100 | 22,28 | 21,84 | 21,92 | 00:00:00 | | 2015-05-19 | 22,68 | 1.723.200 | 22,85 | 22,32 | 22,37 | 00:00:00 | | 2015-05-20 | 23,06 | 1.974.500 | 23,11 | 22,65 | 22,66 | 00:00:00 | | 2015-05-25 | 23,04 | 274.200 | 23,20 | 22,91 | 23,15 | 00:00:00 | | 2015-05-28 | 22,59 | 1.663.200 | 22,81 | 22,39 | 22,73 | 00:00:00 | | 2015-05-29 | 22,38 | 1.723.200 | 22,70 | 22,37 | 22,63 | 00:00:00 | | 2015-06-01 | 22,44 | 1.659.200 | 22,70 | 22,35 | 22,45 | 00:00:00 | | 2015-06-12 | 20,59 | 1.786.800 | 20,94 | 20,38 | 20,85 | 00:00:00 | | 2015-06-15 | 20,25 | 1.577.600 | 20,45 | 20,08 | 20,41 | 00:00:00 | | 2015-06-23 | 21,19 | 1.185.000 | 21,32 | 21,08 | 21,27 | 00:00:00 | | 2015-06-24 | 21,13 | 1.478.000 | 21,30 | 21,05 | 21,18 | 00:00:00 | | 2015-06-29 | 20,33 | 2.054.700 | 20,56 | 20,10 | 20,24 | 00:00:00 | | 2015-07-07 | 19,53 | 2.031.000 | 19,88 | 19,52 | 19,70 | 00:00:00 | | 2015-07-08 | 19,82 | 1.577.900 | 19,97 | 19,56 | 19,57 | 00:00:00 | | 2015-07-13 | 20,93 | 1.300.200 | 21,03 | 20,73 | 20,80 | 00:00:00 | | 2015-07-16 | 21,71 | 2.798.600 | 21,83 | 21,34 | 21,70 | 00:00:00 | | 2015-07-17 | 21,41 | 1.818.100 | 21,83 | 21,38 | 21,75 | 00:00:00 | | 2015-07-20 | 21,55 | 1.025.300 | 21,82 | 21,47 | 21,52 | 00:00:00 | | 2015-07-27 | 20,87 | 1.597.100 | 21,08 | 20,81 | 21,00 | 00:00:00 | | 2015-07-28 | 21,01 | 1.334.500 | 21,12 | 20,84 | 20,96 | 00:00:00 | | 2015-07-29 | 21,14 | 1.350.400 | 21,15 | 20,90 | 21,06 | 00:00:00 | | 2015-07-30 | 21,85 | 3.106.900 | 22,02 | 21,34 | 21,40 | 00:00:00 | | 2015-07-31 | 21,69 | 2.754.500 | 21,87 | 21,60 | 21,85 | 00:00:00 | | 2015-08-06 | 21,87 | 858.000 | 21,96 | 21,82 | 21,90 | 00:00:00 | | 2015-08-07 | 21,91 | 1.270.000 | 22,03 | 21,80 | 21,88 | 00:00:00 | | 2015-08-11 | 21,58 | 2.259.200 | 21,98 | 21,51 | 21,98 | 00:00:00 | | 2015-08-12 | 21,25 | 1.715.800 | 21,48 | 21,19 | 21,47 | 00:00:00 | | 2015-08-27 | 19,24 | 2.290.300 | 19,38 | 19,01 | 19,10 | 00:00:00 | | 2015-08-28 | 19,45 | 990.100 | 19,45 | 19,22 | 19,25 | 00:00:00 | | 2015-08-31 | 19,29 | 1.014.400 | 19,42 | 19,21 | 19,41 | 00:00:00 | | 2015-09-01 | 18,77 | 1.631.600 | 19,25 | 18,64 | 19,15 | 00:00:00 | | 2015-09-02 | 18,71 | 1.300.100 | 18,93 | 18,63 | 18,84 | 00:00:00 | | 2015-09-07 | 17,73 | 1.262.000 | 18,10 | 17,71 | 17,89 | 00:00:00 | | 2015-09-08 | 17,95 | 1.309.400 | 18,14 | 17,79 | 17,79 | 00:00:00 | | 2015-09-09 | 18,13 | 1.251.400 | 18,32 | 18,07 | 18,24 | 00:00:00 | | 2015-09-15 | 16,96 | 3.389.700 | 17,10 | 16,47 | 17,10 | 00:00:00 | | 2015-09-16 | 17,31 | 2.069.200 | 17,32 | 16,87 | 17,05 | 00:00:00 | | 2015-09-24 | 15,52 | 3.248.700 | 15,96 | 15,47 | 15,94 | 00:00:00 | | 2015-09-25 | 15,86 | 1.841.500 | 16,01 | 15,62 | 15,72 | 00:00:00 | | 2015-09-28 | 15,33 | 1.603.900 | 15,92 | 15,31 | 15,80 | 00:00:00 | | 2015-09-29 | 15,48 | 1.824.500 | 15,65 | 15,20 | 15,21 | 00:00:00 | | 2015-09-30 | 15,77 | 1.744.600 | 15,80 | 15,63 | 15,68 | 00:00:00 | | 2015-10-01 | 15,45 | 1.757.200 | 15,94 | 15,41 | 15,92 | 00:00:00 | | 2015-10-02 | 15,81 | 1.470.600 | 15,93 | 15,50 | 15,59 | 00:00:00 | | 2015-10-05 | 16,45 | 2.141.200 | 16,50 | 16,01 | 16,04 | 00:00:00 | | 2015-10-06 | 16,41 | 1.748.100 | 16,50 | 16,16 | 16,50 | 00:00:00 | | 2015-10-07 | 16,77 | 2.110.900 | 17,07 | 16,47 | 16,48 | 00:00:00 | | 2015-10-08 | 16,85 | 1.272.100 | 16,86 | 16,51 | 16,76 | 00:00:00 | | 2015-10-09 | 17,48 | 3.061.500 | 17,64 | 17,01 | 17,02 | 00:00:00 | | 2015-10-13 | 17,40 | 1.802.400 | 17,72 | 17,17 | 17,72 | 00:00:00 | | 2015-10-14 | 17,55 | 1.851.800 | 17,84 | 17,25 | 17,30 | 00:00:00 | | 2015-10-15 | 17,45 | 1.568.000 | 17,84 | 17,36 | 17,74 | 00:00:00 | | 2015-10-16 | 17,45 | 2.068.000 | 17,64 | 17,31 | 17,35 | 00:00:00 | | 2015-10-22 | 17,72 | 1.546.300 | 17,89 | 17,31 | 17,36 | 00:00:00 | | 2015-10-23 | 17,80 | 2.095.200 | 17,95 | 17,67 | 17,85 | 00:00:00 | | 2015-10-26 | 17,73 | 1.009.600 | 17,85 | 17,56 | 17,76 | 00:00:00 | | 2015-10-27 | 17,25 | 1.623.000 | 17,71 | 17,21 | 17,71 | 00:00:00 | | 2015-10-28 | 17,22 | 1.933.400 | 17,30 | 16,92 | 17,26 | 00:00:00 | | 2015-10-29 | 16,82 | 1.897.200 | 17,27 | 16,74 | 17,27 | 00:00:00 | | 2015-10-30 | 16,94 | 1.599.400 | 17,00 | 16,78 | 16,92 | 00:00:00 | | 2015-11-03 | 17,17 | 1.791.100 | 17,17 | 16,94 | 17,01 | 00:00:00 | | 2015-11-04 | 17,42 | 1.839.800 | 17,59 | 17,15 | 17,20 | 00:00:00 | | 2015-11-10 | 15,41 | 3.118.800 | 15,82 | 15,39 | 15,78 | 00:00:00 | | 2015-11-11 | 15,36 | 3.017.400 | 15,66 | 15,32 | 15,42 | 00:00:00 | | 2015-11-12 | 15,04 | 2.599.400 | 15,40 | 15,04 | 15,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
