|
 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 | | 2018-02-07 | 10,41 | 3.141.680 | 10,43 | 10,19 | 10,28 | 00:00:00 | | 2018-02-08 | 10,30 | 3.345.424 | 10,40 | 10,20 | 10,40 | 00:00:00 | | 2018-02-09 | 10,04 | 5.061.028 | 10,21 | 9,83 | 10,19 | 00:00:00 | | 2018-02-12 | 10,14 | 3.493.691 | 10,36 | 10,07 | 10,15 | 00:00:00 | | 2018-02-13 | 10,17 | 2.326.127 | 10,29 | 10,13 | 10,15 | 00:00:00 | | 2018-02-14 | 10,44 | 3.492.203 | 10,62 | 10,21 | 10,21 | 00:00:00 | | 2018-02-15 | 10,13 | 3.796.193 | 10,58 | 10,08 | 10,56 | 00:00:00 | | 2018-02-16 | 10,60 | 7.118.115 | 10,94 | 10,35 | 10,64 | 00:00:00 | | 2018-02-19 | 10,79 | 2.913.335 | 10,81 | 10,60 | 10,60 | 00:00:00 | | 2018-02-20 | 10,43 | 3.821.880 | 10,87 | 10,37 | 10,75 | 00:00:00 | | 2018-02-21 | 10,47 | 3.270.311 | 10,49 | 10,17 | 10,45 | 00:00:00 | | 2018-02-22 | 10,30 | 3.829.974 | 10,42 | 10,16 | 10,41 | 00:00:00 | | 2018-02-23 | 10,61 | 3.635.266 | 10,64 | 10,28 | 10,38 | 00:00:00 | | 2018-02-26 | 10,66 | 2.231.032 | 10,80 | 10,60 | 10,69 | 00:00:00 | | 2018-02-27 | 10,84 | 2.737.832 | 10,91 | 10,65 | 10,72 | 00:00:00 | | 2018-02-28 | 10,71 | 2.766.558 | 10,86 | 10,65 | 10,75 | 00:00:00 | | 2018-03-01 | 10,58 | 2.071.618 | 10,71 | 10,53 | 10,66 | 00:00:00 | | 2018-03-02 | 10,29 | 3.395.921 | 10,53 | 10,15 | 10,51 | 00:00:00 | | 2018-03-05 | 10,47 | 1.991.492 | 10,52 | 10,18 | 10,24 | 00:00:00 | | 2018-03-06 | 10,44 | 2.237.065 | 10,64 | 10,42 | 10,55 | 00:00:00 | | 2018-03-07 | 10,58 | 1.816.066 | 10,59 | 10,35 | 10,41 | 00:00:00 | | 2018-03-08 | 10,80 | 3.321.364 | 10,86 | 10,55 | 10,61 | 00:00:00 | | 2018-03-09 | 10,85 | 2.650.247 | 10,99 | 10,77 | 10,77 | 00:00:00 | | 2018-03-12 | 10,94 | 2.786.704 | 11,16 | 10,88 | 11,00 | 00:00:00 | | 2018-03-13 | 10,80 | 2.200.718 | 10,97 | 10,68 | 10,96 | 00:00:00 | | 2018-03-14 | 10,86 | 2.658.348 | 10,91 | 10,72 | 10,80 | 00:00:00 | | 2018-03-15 | 11,12 | 3.962.805 | 11,14 | 10,80 | 10,90 | 00:00:00 | | 2018-03-16 | 11,19 | 4.380.561 | 11,33 | 11,08 | 11,15 | 00:00:00 | | 2018-03-19 | 11,07 | 2.184.352 | 11,18 | 10,98 | 11,16 | 00:00:00 | | 2018-03-20 | 11,09 | 1.647.427 | 11,15 | 10,92 | 11,05 | 00:00:00 | | 2018-03-21 | 11,43 | 3.935.180 | 11,52 | 11,07 | 11,10 | 00:00:00 | | 2018-03-22 | 11,46 | 3.697.613 | 11,70 | 11,33 | 11,34 | 00:00:00 | | 2018-03-23 | 11,42 | 3.448.785 | 11,47 | 11,12 | 11,26 | 00:00:00 | | 2018-03-26 | 11,33 | 2.503.523 | 11,55 | 11,30 | 11,41 | 00:00:00 | | 2018-03-27 | 11,57 | 2.918.319 | 11,69 | 11,47 | 11,52 | 00:00:00 | | 2018-03-28 | 11,92 | 4.675.901 | 11,95 | 11,45 | 11,59 | 00:00:00 | | 2018-03-29 | 11,76 | 3.045.344 | 11,94 | 11,66 | 11,92 | 00:00:00 | | 2018-04-03 | 11,63 | 2.742.624 | 11,66 | 11,46 | 11,65 | 00:00:00 | | 2018-04-04 | 11,46 | 3.334.807 | 11,73 | 11,46 | 11,64 | 00:00:00 | | 2018-04-05 | 11,46 | 2.497.201 | 11,55 | 11,43 | 11,55 | 00:00:00 | | 2018-04-06 | 11,39 | 3.050.598 | 11,56 | 11,35 | 11,50 | 00:00:00 | | 2018-04-09 | 11,33 | 2.768.807 | 11,58 | 11,28 | 11,42 | 00:00:00 | | 2018-04-10 | 11,18 | 3.670.859 | 11,35 | 11,08 | 11,33 | 00:00:00 | | 2018-04-11 | 11,34 | 2.856.079 | 11,52 | 11,19 | 11,20 | 00:00:00 | | 2018-04-12 | 11,49 | 2.227.801 | 11,56 | 11,35 | 11,39 | 00:00:00 | | 2018-04-13 | 11,64 | 2.002.930 | 11,67 | 11,50 | 11,50 | 00:00:00 | | 2018-04-16 | 11,62 | 1.359.178 | 11,66 | 11,55 | 11,60 | 00:00:00 | | 2018-04-17 | 11,76 | 2.741.206 | 11,92 | 11,63 | 11,66 | 00:00:00 | | 2018-04-18 | 11,90 | 2.204.894 | 11,92 | 11,74 | 11,79 | 00:00:00 | | 2018-04-19 | 11,96 | 1.686.080 | 11,99 | 11,85 | 11,89 | 00:00:00 | | 2018-04-20 | 11,47 | 4.465.618 | 11,76 | 11,33 | 11,70 | 00:00:00 | | 2018-04-23 | 11,28 | 2.371.746 | 11,50 | 11,27 | 11,42 | 00:00:00 | | 2018-04-24 | 11,44 | 1.991.945 | 11,46 | 11,27 | 11,29 | 00:00:00 | | 2018-04-25 | 11,45 | 1.470.641 | 11,53 | 11,29 | 11,38 | 00:00:00 | | 2018-04-26 | 11,48 | 2.537.987 | 11,52 | 11,30 | 11,46 | 00:00:00 | | 2018-04-27 | 11,59 | 2.152.233 | 11,68 | 11,47 | 11,47 | 00:00:00 | | 2018-04-30 | 11,65 | 1.794.832 | 11,74 | 11,56 | 11,58 | 00:00:00 | | 2018-05-21 | 12,26 | 1.837.608 | 12,55 | 12,25 | 12,26 | 00:00:00 | | 2018-05-31 | 11,40 | 3.303.375 | 11,59 | 11,26 | 11,59 | 00:00:00 | | 2018-06-01 | 11,33 | 1.644.060 | 11,50 | 11,28 | 11,42 | 00:00:00 | | 2018-06-04 | 11,49 | 1.937.621 | 11,62 | 11,39 | 11,42 | 00:00:00 | | 2018-06-05 | 11,42 | 1.487.659 | 11,70 | 11,42 | 11,54 | 00:00:00 | | 2018-06-06 | 11,15 | 2.442.619 | 11,47 | 11,08 | 11,43 | 00:00:00 | | 2018-06-07 | 11,19 | 1.702.601 | 11,31 | 11,15 | 11,23 | 00:00:00 | | 2018-06-08 | 11,12 | 1.598.616 | 11,22 | 11,07 | 11,18 | 00:00:00 | | 2018-06-11 | 11,10 | 2.424.115 | 11,27 | 11,08 | 11,19 | 00:00:00 | | 2018-06-12 | 11,14 | 2.778.299 | 11,26 | 11,09 | 11,15 | 00:00:00 | | 2018-06-13 | 11,34 | 2.983.498 | 11,45 | 11,14 | 11,15 | 00:00:00 | | 2018-06-14 | 11,55 | 3.171.188 | 11,65 | 11,22 | 11,32 | 00:00:00 | | 2018-06-15 | 11,62 | 3.619.624 | 11,77 | 11,51 | 11,56 | 00:00:00 | | 2018-06-18 | 11,29 | 2.938.197 | 11,58 | 11,23 | 11,57 | 00:00:00 | | 2018-06-19 | 11,25 | 2.214.529 | 11,31 | 11,07 | 11,20 | 00:00:00 | | 2018-06-20 | 11,22 | 2.230.159 | 11,37 | 11,20 | 11,29 | 00:00:00 | | 2018-06-21 | 11,81 | 8.358.787 | 12,10 | 11,07 | 11,25 | 00:00:00 | | 2018-06-22 | 11,86 | 3.971.259 | 12,02 | 11,47 | 11,58 | 00:00:00 | | 2018-06-25 | 11,82 | 1.682.971 | 12,06 | 11,79 | 11,80 | 00:00:00 | | 2018-06-26 | 11,84 | 2.227.320 | 11,97 | 11,74 | 11,81 | 00:00:00 | | 2018-06-27 | 11,78 | 2.316.092 | 11,85 | 11,61 | 11,80 | 00:00:00 | | 2018-06-28 | 11,92 | 1.996.624 | 11,92 | 11,71 | 11,77 | 00:00:00 | | 2018-06-29 | 11,78 | 3.216.668 | 12,07 | 11,69 | 11,95 | 00:00:00 | | 2018-07-02 | 11,81 | 2.228.775 | 11,88 | 11,65 | 11,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
