|
 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 | | 2016-09-29 | 10,86 | 2.068.500 | 11,08 | 10,83 | 11,00 | 00:00:00 | | 2016-09-30 | 10,83 | 2.205.800 | 10,85 | 10,45 | 10,61 | 00:00:00 | | 2016-10-04 | 10,88 | 2.253.700 | 11,03 | 10,82 | 10,95 | 00:00:00 | | 2016-10-05 | 10,21 | 2.582.700 | 10,43 | 10,20 | 10,40 | 00:00:00 | | 2016-10-06 | 10,23 | 2.112.900 | 10,40 | 10,11 | 10,30 | 00:00:00 | | 2016-10-07 | 9,98 | 2.171.900 | 10,33 | 9,93 | 10,28 | 00:00:00 | | 2016-10-10 | 10,20 | 1.663.400 | 10,22 | 9,97 | 10,01 | 00:00:00 | | 2016-10-11 | 10,06 | 1.482.100 | 10,27 | 9,99 | 10,21 | 00:00:00 | | 2016-10-12 | 10,03 | 1.541.600 | 10,13 | 10,00 | 10,05 | 00:00:00 | | 2016-10-13 | 10,07 | 2.073.200 | 10,08 | 9,92 | 10,03 | 00:00:00 | | 2016-10-18 | 10,44 | 2.636.300 | 10,54 | 10,05 | 10,30 | 00:00:00 | | 2016-10-19 | 10,26 | 2.212.400 | 10,48 | 10,08 | 10,48 | 00:00:00 | | 2016-10-25 | 9,98 | 1.517.500 | 10,09 | 9,93 | 10,04 | 00:00:00 | | 2016-10-26 | 10,36 | 1.959.200 | 10,36 | 9,95 | 9,96 | 00:00:00 | | 2016-11-17 | 9,89 | 1.406.700 | 10,00 | 9,81 | 10,00 | 00:00:00 | | 2016-11-18 | 9,80 | 1.947.800 | 9,88 | 9,65 | 9,88 | 00:00:00 | | 2016-12-01 | 9,87 | 2.289.100 | 10,00 | 9,81 | 9,95 | 00:00:00 | | 2016-12-02 | 9,81 | 1.870.300 | 9,91 | 9,78 | 9,86 | 00:00:00 | | 2016-12-06 | 10,44 | 2.899.000 | 10,47 | 10,01 | 10,07 | 00:00:00 | | 2016-12-07 | 10,59 | 2.516.100 | 10,68 | 10,48 | 10,54 | 00:00:00 | | 2016-12-12 | 11,16 | 2.869.000 | 11,22 | 10,78 | 10,78 | 00:00:00 | | 2016-12-19 | 9,76 | 2.089.400 | 9,84 | 9,71 | 9,78 | 00:00:00 | | 2016-12-22 | 9,70 | 1.498.300 | 9,79 | 9,65 | 9,73 | 00:00:00 | | 2016-12-23 | 9,68 | 1.359.400 | 9,72 | 9,65 | 9,70 | 00:00:00 | | 2017-01-16 | 8,89 | 1.507.300 | 8,92 | 8,84 | 8,90 | 00:00:00 | | 2017-01-24 | 9,60 | 1.188.200 | 9,63 | 9,53 | 9,55 | 00:00:00 | | 2017-01-25 | 9,68 | 1.340.700 | 9,74 | 9,62 | 9,66 | 00:00:00 | | 2017-01-31 | 9,12 | 2.659.100 | 9,28 | 9,06 | 9,24 | 00:00:00 | | 2017-02-01 | 9,18 | 2.357.400 | 9,41 | 9,15 | 9,20 | 00:00:00 | | 2017-02-02 | 9,39 | 1.836.800 | 9,41 | 9,09 | 9,16 | 00:00:00 | | 2017-02-03 | 9,39 | 1.919.500 | 9,39 | 9,18 | 9,38 | 00:00:00 | | 2017-02-09 | 9,35 | 2.288.600 | 9,44 | 9,06 | 9,30 | 00:00:00 | | 2017-02-10 | 9,31 | 3.603.200 | 9,38 | 9,15 | 9,34 | 00:00:00 | | 2017-02-14 | 9,21 | 2.094.500 | 9,44 | 9,18 | 9,41 | 00:00:00 | | 2017-02-15 | 9,18 | 1.309.300 | 9,44 | 9,18 | 9,29 | 00:00:00 | | 2017-02-21 | 9,10 | 1.511.500 | 9,23 | 9,02 | 9,23 | 00:00:00 | | 2017-02-22 | 9,08 | 1.744.500 | 9,18 | 9,02 | 9,15 | 00:00:00 | | 2017-03-02 | 9,57 | 2.114.300 | 9,58 | 9,36 | 9,36 | 00:00:00 | | 2017-03-03 | 9,69 | 1.860.100 | 9,72 | 9,54 | 9,55 | 00:00:00 | | 2017-03-30 | 7,85 | 3.753.800 | 7,92 | 7,73 | 7,80 | 00:00:00 | | 2017-03-31 | 7,89 | 4.269.300 | 7,91 | 7,79 | 7,87 | 00:00:00 | | 2017-04-03 | 7,87 | 3.523.200 | 7,94 | 7,85 | 7,93 | 00:00:00 | | 2017-04-10 | 8,08 | 3.448.000 | 8,09 | 7,94 | 8,02 | 00:00:00 | | 2017-04-17 | 7,73 | 0 | 7,73 | 7,73 | 7,73 | 00:00:00 | | 2017-04-18 | 7,43 | 6.773.700 | 7,80 | 7,33 | 7,76 | 00:00:00 | | 2017-04-19 | 7,40 | 3.348.500 | 7,45 | 7,34 | 7,44 | 00:00:00 | | 2017-04-24 | 7,71 | 5.861.200 | 7,99 | 7,65 | 7,98 | 00:00:00 | | 2017-05-01 | 7,67 | 0 | 7,67 | 7,67 | 7,67 | 00:00:00 | | 2017-05-02 | 7,93 | 4.270.300 | 8,00 | 7,67 | 7,67 | 00:00:00 | | 2017-05-11 | 8,67 | 3.282.300 | 8,87 | 8,63 | 8,83 | 00:00:00 | | 2017-05-12 | 8,76 | 2.426.000 | 8,76 | 8,61 | 8,62 | 00:00:00 | | 2017-05-15 | 8,84 | 2.216.072 | 8,85 | 8,74 | 8,79 | 00:00:00 | | 2017-05-16 | 9,47 | 10.475.061 | 9,48 | 8,81 | 8,83 | 00:00:00 | | 2017-05-17 | 8,85 | 10.169.193 | 9,42 | 8,80 | 9,40 | 00:00:00 | | 2017-05-18 | 8,95 | 6.724.165 | 9,06 | 8,66 | 8,96 | 00:00:00 | | 2017-05-19 | 9,24 | 5.925.166 | 9,33 | 8,80 | 8,90 | 00:00:00 | | 2017-05-22 | 9,43 | 5.912.118 | 9,54 | 9,27 | 9,38 | 00:00:00 | | 2017-05-23 | 9,63 | 4.388.570 | 9,65 | 9,40 | 9,44 | 00:00:00 | | 2017-05-24 | 9,45 | 3.537.190 | 9,66 | 9,40 | 9,65 | 00:00:00 | | 2017-05-25 | 9,55 | 2.391.596 | 9,62 | 9,50 | 9,57 | 00:00:00 | | 2017-05-26 | 9,61 | 2.883.927 | 9,61 | 9,45 | 9,56 | 00:00:00 | | 2017-05-29 | 9,60 | 1.889.355 | 9,62 | 9,50 | 9,60 | 00:00:00 | | 2017-05-30 | 9,55 | 3.065.390 | 9,64 | 9,47 | 9,55 | 00:00:00 | | 2017-05-31 | 9,59 | 18.399.142 | 9,65 | 9,47 | 9,56 | 00:00:00 | | 2017-06-01 | 9,70 | 3.340.052 | 9,76 | 9,57 | 9,57 | 00:00:00 | | 2017-06-02 | 9,72 | 3.583.308 | 9,83 | 9,67 | 9,81 | 00:00:00 | | 2017-06-05 | 9,99 | 4.687.520 | 10,00 | 9,67 | 9,73 | 00:00:00 | | 2017-06-06 | 9,32 | 6.197.786 | 9,59 | 9,13 | 9,59 | 00:00:00 | | 2017-06-07 | 9,52 | 5.113.857 | 9,60 | 9,37 | 9,50 | 00:00:00 | | 2017-06-08 | 9,63 | 3.307.544 | 9,70 | 9,53 | 9,60 | 00:00:00 | | 2017-06-09 | 9,68 | 2.757.002 | 9,71 | 9,51 | 9,63 | 00:00:00 | | 2017-06-12 | 9,33 | 4.787.431 | 9,67 | 9,26 | 9,67 | 00:00:00 | | 2017-06-13 | 9,50 | 2.420.426 | 9,58 | 9,35 | 9,35 | 00:00:00 | | 2017-06-14 | 9,81 | 6.824.471 | 10,00 | 9,51 | 9,51 | 00:00:00 | | 2017-06-15 | 9,78 | 5.020.068 | 9,85 | 9,60 | 9,82 | 00:00:00 | | 2017-06-16 | 10,17 | 8.610.946 | 10,27 | 9,84 | 9,84 | 00:00:00 | | 2017-06-19 | 10,06 | 4.129.715 | 10,33 | 10,00 | 10,24 | 00:00:00 | | 2017-06-20 | 10,01 | 3.587.119 | 10,22 | 9,96 | 10,12 | 00:00:00 | | 2017-06-21 | 10,03 | 2.764.891 | 10,05 | 9,90 | 9,98 | 00:00:00 | | 2017-06-22 | 10,12 | 1.711.310 | 10,14 | 9,97 | 10,00 | 00:00:00 | | 2017-06-23 | 10,04 | 2.223.534 | 10,14 | 9,95 | 10,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
