|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-03 | 41,67 | 747.500 | 41,90 | 40,85 | 40,96 | 00:00:00 | | 2006-07-04 | 41,88 | 504.400 | 41,88 | 41,29 | 41,80 | 00:00:00 | | 2006-07-05 | 41,03 | 1.657.800 | 41,70 | 40,76 | 41,56 | 00:00:00 | | 2006-07-06 | 39,34 | 2.783.400 | 41,10 | 39,00 | 41,01 | 00:00:00 | | 2006-07-07 | 38,98 | 2.691.200 | 39,26 | 38,20 | 39,16 | 00:00:00 | | 2006-07-10 | 38,42 | 3.046.400 | 39,05 | 37,93 | 38,81 | 00:00:00 | | 2006-07-11 | 38,13 | 1.625.900 | 38,33 | 37,69 | 38,25 | 00:00:00 | | 2006-07-12 | 38,71 | 1.740.900 | 38,80 | 38,30 | 38,35 | 00:00:00 | | 2006-07-13 | 38,81 | 1.304.800 | 38,87 | 38,26 | 38,50 | 00:00:00 | | 2006-07-14 | 38,35 | 830.200 | 38,75 | 38,32 | 38,36 | 00:00:00 | | 2006-07-17 | 38,56 | 964.000 | 38,75 | 37,91 | 38,31 | 00:00:00 | | 2006-07-18 | 38,52 | 704.900 | 38,70 | 38,00 | 38,54 | 00:00:00 | | 2006-07-19 | 38,88 | 982.200 | 39,10 | 38,35 | 38,60 | 00:00:00 | | 2006-07-20 | 39,20 | 863.900 | 39,47 | 38,75 | 38,82 | 00:00:00 | | 2006-07-21 | 38,77 | 868.600 | 39,35 | 38,55 | 39,00 | 00:00:00 | | 2006-07-24 | 39,49 | 891.300 | 39,60 | 38,55 | 38,65 | 00:00:00 | | 2006-07-25 | 39,94 | 859.200 | 40,11 | 39,27 | 39,65 | 00:00:00 | | 2006-07-26 | 40,00 | 772.800 | 40,14 | 39,68 | 40,00 | 00:00:00 | | 2006-07-27 | 40,47 | 1.196.700 | 40,50 | 39,71 | 40,04 | 00:00:00 | | 2006-07-28 | 40,78 | 1.075.700 | 40,81 | 40,12 | 40,25 | 00:00:00 | | 2006-07-31 | 40,33 | 616.200 | 40,76 | 40,18 | 40,70 | 00:00:00 | | 2006-08-01 | 40,72 | 1.436.800 | 40,96 | 40,16 | 40,29 | 00:00:00 | | 2006-08-02 | 41,85 | 1.132.300 | 41,90 | 40,60 | 40,73 | 00:00:00 | | 2006-08-03 | 41,75 | 1.629.400 | 41,95 | 41,50 | 41,79 | 00:00:00 | | 2006-08-04 | 44,24 | 3.154.600 | 45,15 | 42,52 | 42,90 | 00:00:00 | | 2006-08-07 | 44,10 | 1.532.200 | 44,57 | 43,80 | 44,00 | 00:00:00 | | 2006-08-08 | 44,00 | 1.592.200 | 44,67 | 43,72 | 44,27 | 00:00:00 | | 2006-08-09 | 44,45 | 1.040.900 | 44,59 | 43,81 | 44,10 | 00:00:00 | | 2006-08-10 | 44,97 | 1.608.900 | 45,13 | 44,12 | 44,12 | 00:00:00 | | 2006-08-11 | 44,63 | 1.067.700 | 45,20 | 44,39 | 44,86 | 00:00:00 | | 2006-08-14 | 45,69 | 1.194.700 | 45,90 | 44,67 | 44,70 | 00:00:00 | | 2006-08-15 | 46,30 | 847.700 | 46,40 | 45,28 | 45,41 | 00:00:00 | | 2006-08-16 | 45,87 | 780.500 | 46,50 | 45,71 | 46,40 | 00:00:00 | | 2006-08-17 | 44,95 | 1.493.700 | 46,00 | 44,51 | 46,00 | 00:00:00 | | 2006-08-18 | 45,10 | 939.800 | 45,50 | 44,72 | 44,73 | 00:00:00 | | 2006-08-21 | 45,20 | 599.100 | 45,40 | 44,65 | 44,80 | 00:00:00 | | 2006-08-22 | 44,93 | 1.103.800 | 45,45 | 44,25 | 45,43 | 00:00:00 | | 2006-08-23 | 44,65 | 936.400 | 44,93 | 44,50 | 44,79 | 00:00:00 | | 2006-08-24 | 44,98 | 1.164.700 | 45,15 | 44,58 | 44,58 | 00:00:00 | | 2006-08-25 | 44,72 | 569.100 | 45,05 | 44,50 | 45,00 | 00:00:00 | | 2006-08-28 | 44,70 | 398.400 | 44,70 | 44,29 | 44,44 | 00:00:00 | | 2006-08-29 | 45,16 | 491.100 | 45,16 | 44,52 | 44,55 | 00:00:00 | | 2006-08-30 | 44,44 | 1.436.600 | 44,99 | 43,86 | 44,93 | 00:00:00 | | 2006-08-31 | 44,41 | 932.300 | 44,83 | 44,05 | 44,50 | 00:00:00 | | 2006-09-01 | 43,85 | 1.570.300 | 45,15 | 43,72 | 45,15 | 00:00:00 | | 2006-09-04 | 43,44 | 1.807.500 | 43,99 | 43,16 | 43,75 | 00:00:00 | | 2006-09-05 | 42,60 | 1.984.600 | 43,25 | 42,39 | 43,19 | 00:00:00 | | 2006-09-06 | 42,64 | 1.275.200 | 42,90 | 42,51 | 42,53 | 00:00:00 | | 2006-09-07 | 42,87 | 970.100 | 43,15 | 42,34 | 42,60 | 00:00:00 | | 2006-09-08 | 42,83 | 1.052.900 | 43,56 | 42,60 | 42,90 | 00:00:00 | | 2006-09-11 | 42,83 | 506.400 | 43,07 | 42,51 | 42,55 | 00:00:00 | | 2006-09-12 | 43,28 | 798.300 | 43,51 | 42,51 | 42,75 | 00:00:00 | | 2006-09-13 | 43,30 | 707.400 | 43,37 | 43,00 | 43,20 | 00:00:00 | | 2006-09-14 | 43,59 | 752.100 | 43,75 | 43,02 | 43,21 | 00:00:00 | | 2006-09-15 | 43,29 | 1.669.600 | 43,60 | 43,20 | 43,50 | 00:00:00 | | 2006-09-18 | 44,00 | 1.192.000 | 44,14 | 43,06 | 43,23 | 00:00:00 | | 2006-09-19 | 43,54 | 866.700 | 44,14 | 43,26 | 44,00 | 00:00:00 | | 2006-09-20 | 43,35 | 963.100 | 43,58 | 42,91 | 43,36 | 00:00:00 | | 2006-09-21 | 42,44 | 2.064.100 | 43,30 | 42,09 | 43,22 | 00:00:00 | | 2006-09-22 | 42,59 | 1.068.800 | 42,83 | 42,15 | 42,25 | 00:00:00 | | 2006-09-25 | 42,75 | 532.100 | 42,98 | 42,30 | 42,30 | 00:00:00 | | 2006-09-26 | 43,48 | 1.039.500 | 43,80 | 42,60 | 43,00 | 00:00:00 | | 2006-09-27 | 43,99 | 1.307.900 | 44,10 | 43,41 | 43,48 | 00:00:00 | | 2006-09-28 | 44,33 | 1.472.000 | 44,55 | 43,73 | 43,99 | 00:00:00 | | 2006-09-29 | 43,80 | 910.600 | 44,62 | 43,71 | 44,29 | 00:00:00 | | 2006-10-02 | 44,31 | 955.500 | 44,60 | 43,66 | 43,70 | 00:00:00 | | 2006-10-03 | 44,51 | 829.000 | 44,51 | 43,72 | 44,00 | 00:00:00 | | 2006-10-04 | 44,71 | 1.760.700 | 45,22 | 44,28 | 44,50 | 00:00:00 | | 2006-10-05 | 44,93 | 1.322.900 | 45,15 | 44,60 | 44,70 | 00:00:00 | | 2006-10-06 | 45,47 | 1.854.900 | 46,25 | 45,01 | 45,12 | 00:00:00 | | 2006-10-09 | 46,25 | 1.543.100 | 46,85 | 45,02 | 45,02 | 00:00:00 | | 2006-10-11 | 46,97 | 1.317.600 | 47,00 | 46,05 | 46,23 | 00:00:00 | | 2006-10-12 | 46,72 | 1.315.900 | 47,67 | 46,54 | 46,75 | 00:00:00 | | 2006-10-13 | 46,50 | 604.800 | 47,00 | 46,35 | 46,72 | 00:00:00 | | 2006-10-16 | 46,43 | 721.700 | 46,98 | 46,30 | 46,32 | 00:00:00 | | 2006-10-17 | 46,22 | 936.100 | 46,45 | 46,00 | 46,30 | 00:00:00 | | 2006-10-18 | 46,02 | 727.300 | 46,37 | 45,60 | 46,31 | 00:00:00 | | 2006-10-19 | 46,69 | 862.300 | 46,86 | 45,91 | 46,00 | 00:00:00 | | 2006-10-20 | 46,38 | 414.200 | 46,65 | 46,26 | 46,54 | 00:00:00 | | 2006-10-23 | 46,64 | 491.200 | 46,96 | 46,02 | 46,02 | 00:00:00 | | 2006-10-24 | 46,71 | 959.000 | 47,45 | 46,44 | 46,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
