|
 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 | | 2015-11-12 | 15,04 | 2.599.400 | 15,40 | 15,04 | 15,37 | 00:00:00 | | 2015-11-13 | 14,93 | 2.433.400 | 15,26 | 14,86 | 15,04 | 00:00:00 | | 2015-11-17 | 15,04 | 3.433.900 | 15,10 | 14,65 | 14,83 | 00:00:00 | | 2015-11-18 | 15,02 | 2.280.500 | 15,22 | 14,92 | 14,99 | 00:00:00 | | 2015-11-23 | 14,24 | 2.330.400 | 14,64 | 14,24 | 14,62 | 00:00:00 | | 2015-12-01 | 14,07 | 2.271.000 | 14,27 | 14,04 | 14,14 | 00:00:00 | | 2015-12-02 | 13,98 | 2.035.200 | 14,26 | 13,96 | 14,15 | 00:00:00 | | 2015-12-03 | 13,49 | 4.085.500 | 14,27 | 13,49 | 14,03 | 00:00:00 | | 2015-12-04 | 13,34 | 3.757.600 | 13,53 | 13,24 | 13,43 | 00:00:00 | | 2015-12-07 | 13,31 | 2.119.400 | 13,61 | 13,28 | 13,43 | 00:00:00 | | 2015-12-08 | 12,77 | 4.072.300 | 13,24 | 12,77 | 13,22 | 00:00:00 | | 2015-12-09 | 12,62 | 4.849.800 | 12,93 | 12,40 | 12,80 | 00:00:00 | | 2015-12-14 | 12,60 | 3.349.900 | 13,23 | 12,60 | 13,15 | 00:00:00 | | 2015-12-21 | 13,04 | 2.410.300 | 13,21 | 12,89 | 13,02 | 00:00:00 | | 2015-12-31 | 13,48 | 0 | 13,48 | 13,48 | 13,48 | 00:00:00 | | 2016-01-01 | 13,48 | 0 | 13,48 | 13,48 | 13,48 | 00:00:00 | | 2016-01-05 | 12,82 | 1.677.400 | 12,99 | 12,64 | 12,95 | 00:00:00 | | 2016-01-06 | 12,75 | 1.861.700 | 12,99 | 12,59 | 12,88 | 00:00:00 | | 2016-01-07 | 12,56 | 2.245.100 | 12,65 | 12,28 | 12,49 | 00:00:00 | | 2016-01-08 | 12,43 | 2.317.100 | 12,77 | 12,43 | 12,60 | 00:00:00 | | 2016-01-15 | 11,87 | 3.276.800 | 12,38 | 11,78 | 12,28 | 00:00:00 | | 2016-01-25 | 11,66 | 2.395.300 | 12,05 | 11,61 | 12,02 | 00:00:00 | | 2016-01-28 | 11,89 | 2.378.200 | 12,20 | 11,76 | 11,76 | 00:00:00 | | 2016-01-29 | 12,04 | 3.062.500 | 12,24 | 11,86 | 12,07 | 00:00:00 | | 2016-02-03 | 11,36 | 2.263.700 | 11,64 | 11,14 | 11,57 | 00:00:00 | | 2016-02-04 | 11,76 | 2.615.600 | 11,86 | 11,39 | 11,60 | 00:00:00 | | 2016-02-05 | 12,01 | 3.067.400 | 12,14 | 11,64 | 11,76 | 00:00:00 | | 2016-02-08 | 11,54 | 2.356.200 | 12,09 | 11,54 | 11,94 | 00:00:00 | | 2016-02-09 | 11,02 | 2.665.600 | 11,65 | 10,96 | 11,55 | 00:00:00 | | 2016-02-10 | 10,84 | 2.921.400 | 11,33 | 10,82 | 11,10 | 00:00:00 | | 2016-02-16 | 11,28 | 7.078.000 | 11,60 | 10,35 | 10,35 | 00:00:00 | | 2016-02-17 | 10,91 | 4.130.500 | 11,43 | 10,83 | 11,10 | 00:00:00 | | 2016-02-22 | 10,61 | 2.951.500 | 10,66 | 10,41 | 10,44 | 00:00:00 | | 2016-02-29 | 9,73 | 3.742.600 | 9,77 | 9,53 | 9,58 | 00:00:00 | | 2016-03-01 | 10,14 | 4.152.800 | 10,15 | 9,73 | 9,73 | 00:00:00 | | 2016-03-02 | 10,43 | 3.601.000 | 10,43 | 10,05 | 10,05 | 00:00:00 | | 2016-03-07 | 10,12 | 5.838.500 | 10,32 | 9,81 | 10,32 | 00:00:00 | | 2016-03-14 | 10,27 | 2.478.000 | 10,41 | 10,02 | 10,28 | 00:00:00 | | 2016-03-15 | 9,95 | 2.443.300 | 10,28 | 9,88 | 10,23 | 00:00:00 | | 2016-03-16 | 9,70 | 6.398.800 | 10,35 | 9,47 | 10,04 | 00:00:00 | | 2016-03-28 | 9,88 | 0 | 9,88 | 9,88 | 9,88 | 00:00:00 | | 2016-03-31 | 9,86 | 2.211.300 | 10,13 | 9,80 | 10,08 | 00:00:00 | | 2016-04-01 | 9,68 | 2.059.600 | 9,88 | 9,65 | 9,76 | 00:00:00 | | 2016-04-04 | 10,06 | 2.397.400 | 10,24 | 9,65 | 9,69 | 00:00:00 | | 2016-04-07 | 9,61 | 2.344.500 | 9,74 | 9,38 | 9,55 | 00:00:00 | | 2016-04-08 | 10,17 | 2.529.000 | 10,22 | 9,67 | 9,67 | 00:00:00 | | 2016-04-11 | 10,52 | 2.370.200 | 10,60 | 10,10 | 10,14 | 00:00:00 | | 2016-04-14 | 11,02 | 1.755.100 | 11,29 | 10,92 | 11,18 | 00:00:00 | | 2016-04-15 | 11,51 | 2.769.000 | 11,56 | 11,15 | 11,15 | 00:00:00 | | 2016-04-18 | 11,30 | 1.828.800 | 11,41 | 11,08 | 11,38 | 00:00:00 | | 2016-04-19 | 11,61 | 1.856.900 | 11,74 | 11,29 | 11,35 | 00:00:00 | | 2016-04-20 | 12,00 | 2.426.400 | 12,04 | 11,59 | 11,62 | 00:00:00 | | 2016-04-26 | 11,55 | 4.955.000 | 11,98 | 10,85 | 10,90 | 00:00:00 | | 2016-04-27 | 12,46 | 5.481.500 | 12,60 | 11,89 | 11,90 | 00:00:00 | | 2016-05-09 | 11,47 | 1.754.000 | 11,82 | 11,35 | 11,68 | 00:00:00 | | 2016-05-16 | 11,35 | 1.018.900 | 11,44 | 11,18 | 11,24 | 00:00:00 | | 2016-05-23 | 11,58 | 1.309.400 | 11,65 | 11,35 | 11,44 | 00:00:00 | | 2016-06-07 | 11,55 | 1.988.200 | 11,63 | 11,39 | 11,40 | 00:00:00 | | 2016-06-08 | 11,70 | 1.975.200 | 11,77 | 11,46 | 11,51 | 00:00:00 | | 2016-06-16 | 10,68 | 2.114.700 | 10,93 | 10,57 | 10,74 | 00:00:00 | | 2016-06-17 | 11,19 | 3.363.600 | 11,33 | 10,81 | 10,81 | 00:00:00 | | 2016-06-28 | 10,00 | 2.954.800 | 10,14 | 9,76 | 9,94 | 00:00:00 | | 2016-06-29 | 10,40 | 1.863.200 | 10,48 | 10,22 | 10,22 | 00:00:00 | | 2016-07-11 | 10,84 | 2.385.500 | 11,13 | 10,72 | 10,99 | 00:00:00 | | 2016-07-12 | 10,81 | 2.407.100 | 10,92 | 10,58 | 10,83 | 00:00:00 | | 2016-07-13 | 10,94 | 1.393.700 | 11,08 | 10,77 | 10,80 | 00:00:00 | | 2016-07-19 | 11,11 | 1.169.100 | 11,31 | 11,08 | 11,28 | 00:00:00 | | 2016-07-20 | 10,88 | 2.186.600 | 11,11 | 10,70 | 11,11 | 00:00:00 | | 2016-07-21 | 11,14 | 1.642.300 | 11,17 | 10,84 | 10,84 | 00:00:00 | | 2016-07-22 | 11,00 | 2.070.800 | 11,07 | 10,76 | 11,07 | 00:00:00 | | 2016-08-05 | 11,69 | 1.666.300 | 11,88 | 11,55 | 11,62 | 00:00:00 | | 2016-08-08 | 11,90 | 1.212.100 | 12,00 | 11,73 | 11,75 | 00:00:00 | | 2016-08-25 | 11,09 | 874.400 | 11,25 | 11,03 | 11,22 | 00:00:00 | | 2016-08-26 | 11,28 | 900.400 | 11,32 | 11,03 | 11,09 | 00:00:00 | | 2016-08-29 | 11,15 | 801.600 | 11,26 | 11,04 | 11,26 | 00:00:00 | | 2016-09-06 | 11,90 | 1.011.800 | 12,03 | 11,84 | 11,90 | 00:00:00 | | 2016-09-07 | 11,87 | 1.742.500 | 11,87 | 11,53 | 11,68 | 00:00:00 | | 2016-09-12 | 11,57 | 1.719.800 | 11,75 | 11,45 | 11,74 | 00:00:00 | | 2016-09-13 | 11,32 | 1.525.500 | 11,66 | 11,25 | 11,61 | 00:00:00 | | 2016-09-16 | 10,74 | 2.335.700 | 10,90 | 10,70 | 10,82 | 00:00:00 | | 2016-09-29 | 10,86 | 2.068.500 | 11,08 | 10,83 | 11,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
