|
 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 | | 2018-07-02 | 11,81 | 2.228.775 | 11,88 | 11,65 | 11,71 | 00:00:00 | | 2018-07-03 | 12,04 | 2.307.040 | 12,17 | 11,83 | 11,85 | 00:00:00 | | 2018-07-04 | 12,16 | 2.391.405 | 12,37 | 12,07 | 12,07 | 00:00:00 | | 2018-07-05 | 12,27 | 2.090.392 | 12,32 | 11,96 | 12,11 | 00:00:00 | | 2018-07-06 | 12,26 | 596.732 | 12,39 | 12,23 | 12,27 | 00:00:00 | | 2018-07-09 | 12,31 | 1.570.530 | 12,44 | 12,24 | 12,35 | 00:00:00 | | 2018-07-10 | 12,40 | 467.037 | 12,43 | 12,23 | 12,26 | 00:00:00 | | 2018-07-11 | 12,20 | 1.893.780 | 12,27 | 12,14 | 12,26 | 00:00:00 | | 2018-07-12 | 12,27 | 1.701.405 | 12,27 | 12,11 | 12,19 | 00:00:00 | | 2018-07-13 | 12,23 | 1.745.764 | 12,33 | 12,17 | 12,30 | 00:00:00 | | 2018-07-16 | 12,19 | 1.334.440 | 12,29 | 12,11 | 12,21 | 00:00:00 | | 2018-07-17 | 12,27 | 1.427.919 | 12,27 | 12,09 | 12,17 | 00:00:00 | | 2018-07-18 | 12,34 | 1.556.340 | 12,38 | 12,16 | 12,23 | 00:00:00 | | 2018-07-19 | 12,27 | 1.894.519 | 12,32 | 12,13 | 12,30 | 00:00:00 | | 2018-07-20 | 12,24 | 2.017.382 | 12,44 | 12,17 | 12,25 | 00:00:00 | | 2018-07-23 | 12,25 | 1.322.383 | 12,36 | 12,20 | 12,21 | 00:00:00 | | 2018-07-24 | 12,19 | 1.954.996 | 12,25 | 12,10 | 12,25 | 00:00:00 | | 2018-07-25 | 12,21 | 1.730.875 | 12,23 | 12,06 | 12,17 | 00:00:00 | | 2018-07-26 | 12,26 | 1.384.574 | 12,28 | 12,14 | 12,19 | 00:00:00 | | 2018-07-27 | 12,32 | 1.307.531 | 12,38 | 12,25 | 12,25 | 00:00:00 | | 2018-07-30 | 12,42 | 1.868.093 | 12,44 | 12,33 | 12,34 | 00:00:00 | | 2018-07-31 | 12,80 | 4.836.692 | 12,94 | 12,50 | 12,50 | 00:00:00 | | 2018-08-01 | 12,79 | 3.102.629 | 12,97 | 12,67 | 12,87 | 00:00:00 | | 2018-08-02 | 12,74 | 2.484.339 | 12,79 | 12,65 | 12,79 | 00:00:00 | | 2018-08-03 | 13,20 | 4.530.325 | 13,20 | 12,80 | 12,80 | 00:00:00 | | 2018-08-06 | 13,17 | 1.831.675 | 13,24 | 13,04 | 13,15 | 00:00:00 | | 2018-08-07 | 13,34 | 2.181.786 | 13,40 | 13,14 | 13,15 | 00:00:00 | | 2018-08-08 | 13,33 | 1.957.404 | 13,44 | 13,18 | 13,34 | 00:00:00 | | 2018-08-09 | 13,33 | 196.832 | 13,36 | 13,23 | 13,33 | 00:00:00 | | 2018-08-10 | 13,24 | 2.130.515 | 13,33 | 13,14 | 13,27 | 00:00:00 | | 2018-08-13 | 13,30 | 1.515.048 | 13,31 | 13,15 | 13,20 | 00:00:00 | | 2018-08-14 | 13,35 | 1.611.802 | 13,49 | 13,26 | 13,32 | 00:00:00 | | 2018-08-15 | 13,25 | 1.809.965 | 13,55 | 13,18 | 13,38 | 00:00:00 | | 2018-08-16 | 13,40 | 1.881.369 | 13,40 | 13,13 | 13,23 | 00:00:00 | | 2018-08-17 | 13,37 | 1.526.765 | 13,42 | 13,19 | 13,40 | 00:00:00 | | 2018-08-20 | 13,42 | 1.386.760 | 13,44 | 13,34 | 13,40 | 00:00:00 | | 2018-08-21 | 13,73 | 2.445.942 | 13,79 | 13,34 | 13,39 | 00:00:00 | | 2018-08-22 | 13,90 | 2.190.623 | 13,93 | 13,62 | 13,70 | 00:00:00 | | 2018-08-23 | 14,04 | 2.281.269 | 14,13 | 13,86 | 13,90 | 00:00:00 | | 2018-08-24 | 14,04 | 1.274.765 | 14,13 | 13,97 | 14,00 | 00:00:00 | | 2018-08-27 | 14,11 | 1.337.848 | 14,18 | 14,03 | 14,07 | 00:00:00 | | 2018-08-28 | 14,21 | 3.143.535 | 14,50 | 14,18 | 14,25 | 00:00:00 | | 2018-08-29 | 14,20 | 1.565.850 | 14,26 | 14,09 | 14,17 | 00:00:00 | | 2018-08-30 | 14,14 | 1.985.420 | 14,32 | 14,05 | 14,25 | 00:00:00 | | 2018-08-31 | 14,11 | 2.053.466 | 14,12 | 13,94 | 14,09 | 00:00:00 | | 2018-09-03 | 13,92 | 1.899.061 | 14,19 | 13,92 | 14,01 | 00:00:00 | | 2018-09-04 | 13,97 | 2.401.221 | 14,06 | 13,79 | 13,98 | 00:00:00 | | 2018-09-05 | 13,80 | 3.891.723 | 13,92 | 13,65 | 13,89 | 00:00:00 | | 2018-09-06 | 14,22 | 3.444.931 | 14,27 | 13,90 | 13,95 | 00:00:00 | | 2018-09-07 | 14,50 | 3.116.648 | 14,50 | 14,04 | 14,18 | 00:00:00 | | 2018-09-10 | 14,86 | 4.291.130 | 14,97 | 14,47 | 14,48 | 00:00:00 | | 2018-09-11 | 14,85 | 2.003.761 | 14,88 | 14,69 | 14,83 | 00:00:00 | | 2018-09-12 | 14,81 | 2.471.670 | 14,82 | 14,65 | 14,75 | 00:00:00 | | 2018-09-13 | 14,37 | 3.656.215 | 15,04 | 14,29 | 14,78 | 00:00:00 | | 2018-09-14 | 14,58 | 3.256.485 | 14,80 | 14,05 | 14,37 | 00:00:00 | | 2018-09-17 | 14,81 | 1.862.193 | 14,81 | 14,55 | 14,55 | 00:00:00 | | 2018-09-18 | 14,93 | 2.238.213 | 15,11 | 14,77 | 14,93 | 00:00:00 | | 2018-09-19 | 14,86 | 2.057.506 | 15,01 | 14,69 | 14,94 | 00:00:00 | | 2018-09-20 | 15,06 | 2.869.373 | 15,15 | 14,81 | 14,84 | 00:00:00 | | 2018-09-21 | 15,35 | 7.417.505 | 15,51 | 14,96 | 15,17 | 00:00:00 | | 2018-09-25 | 15,46 | 117.516 | 15,48 | 15,34 | 15,34 | 00:00:00 | | 2018-09-26 | 15,32 | 2.520.476 | 15,59 | 15,24 | 15,59 | 00:00:00 | | 2018-09-27 | 15,16 | 2.908.852 | 15,29 | 15,04 | 15,29 | 00:00:00 | | 2018-09-28 | 15,13 | 3.015.518 | 15,27 | 14,97 | 15,13 | 00:00:00 | | 2018-10-01 | 14,99 | 2.051.237 | 15,25 | 14,94 | 15,12 | 00:00:00 | | 2018-10-02 | 15,53 | 3.476.840 | 15,54 | 15,03 | 15,03 | 00:00:00 | | 2018-10-03 | 15,51 | 2.177.186 | 15,57 | 15,33 | 15,50 | 00:00:00 | | 2018-10-04 | 15,20 | 2.596.002 | 15,49 | 15,13 | 15,48 | 00:00:00 | | 2018-10-05 | 15,16 | 2.192.346 | 15,24 | 15,03 | 15,19 | 00:00:00 | | 2018-10-08 | 15,37 | 2.958.593 | 15,65 | 15,12 | 15,13 | 00:00:00 | | 2018-10-09 | 15,28 | 2.219.671 | 15,47 | 15,17 | 15,42 | 00:00:00 | | 2018-10-10 | 14,63 | 3.906.961 | 15,32 | 14,62 | 15,30 | 00:00:00 | | 2018-10-11 | 14,66 | 4.144.121 | 15,08 | 14,33 | 14,43 | 00:00:00 | | 2018-10-12 | 14,57 | 2.021.209 | 14,98 | 14,57 | 14,82 | 00:00:00 | | 2018-10-15 | 14,45 | 2.748.057 | 14,71 | 14,39 | 14,62 | 00:00:00 | | 2018-10-16 | 14,88 | 2.937.641 | 14,90 | 14,39 | 14,51 | 00:00:00 | | 2018-10-17 | 14,86 | 1.597.590 | 15,01 | 14,75 | 14,94 | 00:00:00 | | 2018-10-18 | 14,98 | 2.542.129 | 15,06 | 14,76 | 14,78 | 00:00:00 | | 2018-10-19 | 15,39 | 4.092.785 | 15,63 | 14,91 | 14,96 | 00:00:00 | | 2018-10-22 | 14,93 | 2.180.930 | 15,47 | 14,87 | 15,42 | 00:00:00 | | 2018-10-23 | 14,32 | 3.494.468 | 14,82 | 14,28 | 14,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
