|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-16 | 58,10 | 1.656.000 | 58,40 | 56,90 | 57,00 | 00:00:00 | | 2007-02-20 | 57,10 | 1.165.400 | 57,99 | 56,56 | 57,95 | 00:00:00 | | 2007-02-21 | 57,00 | 1.607.600 | 58,87 | 56,32 | 58,29 | 00:00:00 | | 2007-02-22 | 57,52 | 906.000 | 57,75 | 56,83 | 57,15 | 00:00:00 | | 2007-02-23 | 56,90 | 1.067.600 | 57,50 | 56,34 | 57,30 | 00:00:00 | | 2007-02-26 | 57,30 | 1.129.600 | 58,00 | 57,00 | 57,00 | 00:00:00 | | 2007-02-27 | 55,97 | 1.646.000 | 57,00 | 55,38 | 56,76 | 00:00:00 | | 2007-02-28 | 55,41 | 1.432.200 | 56,21 | 54,00 | 54,30 | 00:00:00 | | 2007-03-01 | 54,65 | 1.923.600 | 56,66 | 53,62 | 55,26 | 00:00:00 | | 2007-03-02 | 54,88 | 1.140.300 | 55,38 | 54,07 | 54,40 | 00:00:00 | | 2007-03-05 | 54,03 | 1.269.800 | 54,52 | 53,26 | 53,70 | 00:00:00 | | 2007-03-06 | 54,59 | 1.333.800 | 54,94 | 53,80 | 54,30 | 00:00:00 | | 2007-03-07 | 55,30 | 960.800 | 55,48 | 54,65 | 54,90 | 00:00:00 | | 2007-03-08 | 56,17 | 892.700 | 56,50 | 55,20 | 55,50 | 00:00:00 | | 2007-03-09 | 56,46 | 808.100 | 56,46 | 55,78 | 56,00 | 00:00:00 | | 2007-03-12 | 56,11 | 746.600 | 56,68 | 55,85 | 56,46 | 00:00:00 | | 2007-03-13 | 56,69 | 1.359.100 | 57,15 | 56,11 | 56,11 | 00:00:00 | | 2007-03-14 | 55,32 | 2.141.000 | 56,50 | 55,09 | 55,80 | 00:00:00 | | 2007-03-15 | 56,56 | 1.251.400 | 56,91 | 55,26 | 55,89 | 00:00:00 | | 2007-03-16 | 57,20 | 1.460.400 | 57,50 | 55,91 | 56,73 | 00:00:00 | | 2007-03-19 | 57,85 | 1.022.900 | 57,98 | 57,04 | 57,50 | 00:00:00 | | 2007-03-20 | 58,76 | 888.200 | 58,90 | 57,54 | 57,78 | 00:00:00 | | 2007-03-21 | 58,71 | 736.300 | 59,22 | 58,02 | 58,70 | 00:00:00 | | 2007-03-22 | 60,14 | 1.484.200 | 60,35 | 59,20 | 59,20 | 00:00:00 | | 2007-03-23 | 61,37 | 2.224.800 | 62,31 | 59,32 | 59,32 | 00:00:00 | | 2007-03-26 | 60,57 | 1.090.700 | 61,20 | 60,11 | 60,64 | 00:00:00 | | 2007-03-27 | 60,14 | 1.678.400 | 60,93 | 59,60 | 60,72 | 00:00:00 | | 2007-03-28 | 60,70 | 1.232.200 | 60,99 | 59,61 | 59,61 | 00:00:00 | | 2007-03-29 | 61,81 | 1.047.200 | 62,00 | 60,70 | 60,81 | 00:00:00 | | 2007-03-30 | 62,76 | 1.484.100 | 63,45 | 61,48 | 61,92 | 00:00:00 | | 2007-04-02 | 62,70 | 1.163.200 | 63,15 | 62,20 | 62,32 | 00:00:00 | | 2007-04-03 | 63,20 | 1.168.100 | 63,56 | 62,36 | 62,86 | 00:00:00 | | 2007-04-04 | 64,29 | 1.868.900 | 64,67 | 63,30 | 63,65 | 00:00:00 | | 2007-04-05 | 63,27 | 1.251.700 | 64,25 | 62,92 | 63,93 | 00:00:00 | | 2007-04-10 | 63,19 | 1.191.400 | 63,27 | 62,47 | 62,47 | 00:00:00 | | 2007-04-11 | 63,51 | 708.000 | 64,00 | 62,83 | 63,20 | 00:00:00 | | 2007-04-12 | 62,89 | 817.800 | 63,80 | 62,50 | 63,46 | 00:00:00 | | 2007-04-13 | 62,96 | 392.500 | 63,40 | 62,56 | 62,85 | 00:00:00 | | 2007-04-16 | 63,18 | 779.900 | 63,49 | 62,75 | 62,96 | 00:00:00 | | 2007-04-17 | 62,14 | 1.686.300 | 62,97 | 61,93 | 62,71 | 00:00:00 | | 2007-04-18 | 61,89 | 686.200 | 62,49 | 61,54 | 62,20 | 00:00:00 | | 2007-04-19 | 62,22 | 1.217.400 | 62,44 | 61,20 | 61,20 | 00:00:00 | | 2007-04-20 | 61,86 | 1.206.200 | 62,70 | 61,59 | 62,36 | 00:00:00 | | 2007-04-23 | 62,44 | 939.500 | 62,83 | 61,57 | 61,65 | 00:00:00 | | 2007-04-24 | 62,05 | 626.400 | 62,49 | 61,74 | 62,35 | 00:00:00 | | 2007-04-26 | 63,37 | 845.400 | 63,90 | 62,88 | 63,90 | 00:00:00 | | 2007-04-27 | 63,01 | 495.700 | 64,00 | 62,85 | 63,50 | 00:00:00 | | 2007-04-30 | 64,10 | 663.800 | 64,19 | 62,95 | 63,00 | 00:00:00 | | 2007-05-02 | 64,83 | 1.394.600 | 65,21 | 64,10 | 64,17 | 00:00:00 | | 2007-05-03 | 65,08 | 748.700 | 65,35 | 64,40 | 64,66 | 00:00:00 | | 2007-05-04 | 65,59 | 1.177.800 | 65,85 | 64,04 | 65,00 | 00:00:00 | | 2007-05-07 | 65,78 | 655.800 | 66,17 | 64,76 | 65,48 | 00:00:00 | | 2007-05-08 | 65,78 | 973.200 | 66,18 | 64,81 | 65,78 | 00:00:00 | | 2007-05-09 | 65,06 | 868.200 | 66,29 | 64,84 | 66,29 | 00:00:00 | | 2007-05-10 | 64,64 | 885.800 | 65,05 | 64,34 | 64,95 | 00:00:00 | | 2007-05-11 | 65,03 | 1.274.600 | 65,39 | 63,85 | 63,85 | 00:00:00 | | 2007-05-14 | 64,65 | 815.400 | 65,00 | 64,30 | 64,85 | 00:00:00 | | 2007-05-15 | 64,81 | 1.054.700 | 65,33 | 63,75 | 64,31 | 00:00:00 | | 2007-05-16 | 64,77 | 1.212.400 | 65,36 | 64,30 | 64,50 | 00:00:00 | | 2007-05-17 | 65,00 | 485.000 | 65,19 | 64,70 | 64,77 | 00:00:00 | | 2007-05-18 | 64,89 | 986.000 | 65,62 | 64,55 | 64,75 | 00:00:00 | | 2007-05-21 | 65,04 | 860.600 | 65,32 | 64,40 | 64,70 | 00:00:00 | | 2007-05-22 | 65,00 | 1.043.600 | 65,24 | 64,63 | 64,90 | 00:00:00 | | 2007-05-23 | 66,85 | 1.917.500 | 67,38 | 64,81 | 65,00 | 00:00:00 | | 2007-05-24 | 68,44 | 2.626.400 | 69,40 | 66,50 | 66,75 | 00:00:00 | | 2007-05-25 | 68,09 | 1.374.600 | 68,44 | 67,14 | 68,36 | 00:00:00 | | 2007-05-28 | 67,90 | 96.800 | 68,40 | 67,70 | 67,89 | 00:00:00 | | 2007-05-29 | 67,15 | 1.014.200 | 68,30 | 66,94 | 68,20 | 00:00:00 | | 2007-05-30 | 67,82 | 1.030.000 | 67,97 | 66,56 | 67,13 | 00:00:00 | | 2007-05-31 | 68,93 | 2.260.900 | 70,58 | 68,42 | 68,42 | 00:00:00 | | 2007-06-04 | 69,15 | 1.960.300 | 70,39 | 69,15 | 70,00 | 00:00:00 | | 2007-06-05 | 67,66 | 1.634.600 | 69,15 | 67,55 | 69,09 | 00:00:00 | | 2007-06-06 | 66,67 | 1.812.600 | 68,67 | 66,43 | 67,49 | 00:00:00 | | 2007-06-07 | 67,27 | 2.877.200 | 68,10 | 66,65 | 66,65 | 00:00:00 | | 2007-06-08 | 67,85 | 2.405.700 | 68,05 | 66,50 | 66,70 | 00:00:00 | | 2007-06-11 | 68,19 | 1.285.700 | 68,93 | 67,43 | 68,10 | 00:00:00 | | 2007-06-12 | 69,90 | 2.457.600 | 70,51 | 68,25 | 68,37 | 00:00:00 | | 2007-06-13 | 69,31 | 1.481.400 | 69,95 | 68,65 | 69,73 | 00:00:00 | | 2007-06-14 | 71,60 | 1.920.900 | 71,79 | 69,51 | 70,00 | 00:00:00 | | 2007-06-15 | 71,62 | 1.893.700 | 72,05 | 70,60 | 71,55 | 00:00:00 | | 2007-06-18 | 71,32 | 1.188.800 | 71,96 | 70,96 | 71,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
