|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-18 | 71,32 | 1.188.800 | 71,96 | 70,96 | 71,51 | 00:00:00 | | 2007-06-19 | 71,29 | 819.000 | 71,85 | 70,71 | 71,57 | 00:00:00 | | 2007-06-20 | 74,10 | 2.919.000 | 74,90 | 71,05 | 71,40 | 00:00:00 | | 2007-06-21 | 76,62 | 6.494.100 | 79,90 | 75,26 | 75,36 | 00:00:00 | | 2007-06-22 | 79,00 | 3.556.700 | 79,50 | 77,22 | 77,47 | 00:00:00 | | 2007-06-25 | 77,78 | 2.190.200 | 79,11 | 77,29 | 78,50 | 00:00:00 | | 2007-06-26 | 79,03 | 1.502.100 | 79,37 | 77,09 | 77,79 | 00:00:00 | | 2007-06-27 | 79,43 | 1.783.600 | 79,50 | 77,74 | 79,00 | 00:00:00 | | 2007-06-28 | 80,63 | 2.081.900 | 80,90 | 78,70 | 80,00 | 00:00:00 | | 2007-06-29 | 80,28 | 1.873.500 | 81,00 | 79,20 | 81,00 | 00:00:00 | | 2007-07-02 | 81,44 | 2.242.700 | 82,78 | 79,71 | 79,81 | 00:00:00 | | 2007-07-03 | 80,55 | 1.460.100 | 82,14 | 80,15 | 82,14 | 00:00:00 | | 2007-07-04 | 80,50 | 846.500 | 81,45 | 80,15 | 80,37 | 00:00:00 | | 2007-07-05 | 77,52 | 2.688.700 | 80,50 | 77,26 | 80,50 | 00:00:00 | | 2007-07-06 | 77,93 | 1.802.500 | 78,82 | 76,90 | 77,30 | 00:00:00 | | 2007-07-09 | 76,31 | 2.302.300 | 78,31 | 76,15 | 77,90 | 00:00:00 | | 2007-07-10 | 76,55 | 1.790.400 | 78,05 | 76,06 | 76,31 | 00:00:00 | | 2007-07-11 | 76,17 | 1.130.300 | 77,28 | 75,41 | 76,20 | 00:00:00 | | 2007-07-12 | 76,16 | 1.527.300 | 76,89 | 75,21 | 76,63 | 00:00:00 | | 2007-07-13 | 76,76 | 1.535.400 | 77,74 | 76,38 | 76,38 | 00:00:00 | | 2007-07-16 | 78,74 | 1.761.200 | 79,24 | 76,63 | 77,60 | 00:00:00 | | 2007-07-17 | 78,95 | 1.461.100 | 79,20 | 77,63 | 78,50 | 00:00:00 | | 2007-07-18 | 77,51 | 1.246.000 | 78,50 | 77,10 | 77,94 | 00:00:00 | | 2007-07-19 | 77,02 | 1.064.300 | 78,22 | 76,75 | 78,22 | 00:00:00 | | 2007-07-20 | 76,25 | 1.056.500 | 77,99 | 75,95 | 76,85 | 00:00:00 | | 2007-07-23 | 76,91 | 791.400 | 77,14 | 75,70 | 75,80 | 00:00:00 | | 2007-07-24 | 76,40 | 1.264.100 | 77,20 | 75,80 | 76,89 | 00:00:00 | | 2007-07-25 | 75,62 | 1.483.700 | 77,00 | 75,21 | 77,00 | 00:00:00 | | 2007-07-26 | 74,63 | 1.832.600 | 76,66 | 74,33 | 75,50 | 00:00:00 | | 2007-07-27 | 73,00 | 2.475.100 | 74,98 | 72,60 | 73,12 | 00:00:00 | | 2007-07-30 | 72,82 | 1.486.900 | 73,43 | 72,22 | 72,66 | 00:00:00 | | 2007-07-31 | 74,82 | 1.577.800 | 75,20 | 73,19 | 73,61 | 00:00:00 | | 2007-08-01 | 74,77 | 2.309.000 | 75,89 | 73,40 | 73,40 | 00:00:00 | | 2007-08-02 | 74,35 | 1.492.100 | 75,81 | 73,64 | 74,40 | 00:00:00 | | 2007-08-03 | 73,25 | 1.072.600 | 74,37 | 73,10 | 74,37 | 00:00:00 | | 2007-08-06 | 72,90 | 1.423.500 | 73,87 | 72,22 | 72,23 | 00:00:00 | | 2007-08-07 | 72,15 | 2.249.800 | 73,90 | 71,73 | 73,58 | 00:00:00 | | 2007-08-08 | 72,86 | 1.792.800 | 73,84 | 72,14 | 72,80 | 00:00:00 | | 2007-08-09 | 72,07 | 1.528.600 | 73,92 | 71,39 | 72,92 | 00:00:00 | | 2007-08-10 | 70,86 | 1.849.100 | 72,00 | 70,10 | 70,10 | 00:00:00 | | 2007-08-13 | 71,55 | 1.558.900 | 71,80 | 69,90 | 70,20 | 00:00:00 | | 2007-08-15 | 70,42 | 983.700 | 70,97 | 69,85 | 70,00 | 00:00:00 | | 2007-08-16 | 68,21 | 2.723.200 | 69,84 | 67,61 | 69,20 | 00:00:00 | | 2007-08-17 | 69,36 | 2.563.500 | 69,90 | 67,20 | 67,45 | 00:00:00 | | 2007-08-20 | 70,87 | 1.481.300 | 71,29 | 69,43 | 69,64 | 00:00:00 | | 2007-08-21 | 70,40 | 1.263.600 | 71,93 | 69,85 | 71,35 | 00:00:00 | | 2007-08-22 | 72,67 | 1.463.700 | 73,00 | 70,03 | 70,57 | 00:00:00 | | 2007-08-23 | 72,70 | 837.700 | 73,78 | 72,64 | 73,35 | 00:00:00 | | 2007-08-24 | 73,26 | 687.600 | 73,86 | 72,20 | 72,64 | 00:00:00 | | 2007-08-27 | 73,96 | 740.500 | 74,50 | 73,50 | 73,75 | 00:00:00 | | 2007-08-28 | 73,94 | 726.600 | 74,70 | 73,40 | 73,99 | 00:00:00 | | 2007-08-29 | 73,90 | 989.200 | 74,00 | 72,80 | 73,29 | 00:00:00 | | 2007-08-30 | 74,68 | 1.273.200 | 75,25 | 73,62 | 74,00 | 00:00:00 | | 2007-08-31 | 74,12 | 1.578.800 | 75,75 | 73,55 | 75,56 | 00:00:00 | | 2007-09-03 | 72,95 | 1.228.800 | 74,48 | 72,72 | 74,02 | 00:00:00 | | 2007-09-04 | 72,50 | 1.137.900 | 72,80 | 71,85 | 72,53 | 00:00:00 | | 2007-09-05 | 71,24 | 984.300 | 72,48 | 71,10 | 72,47 | 00:00:00 | | 2007-09-06 | 71,64 | 724.000 | 71,81 | 70,52 | 71,20 | 00:00:00 | | 2007-09-07 | 70,96 | 1.140.900 | 72,50 | 70,60 | 71,60 | 00:00:00 | | 2007-09-10 | 70,68 | 895.300 | 71,51 | 70,43 | 70,62 | 00:00:00 | | 2007-09-11 | 71,08 | 909.900 | 71,83 | 70,93 | 71,06 | 00:00:00 | | 2007-09-12 | 71,30 | 870.700 | 71,93 | 70,91 | 71,08 | 00:00:00 | | 2007-09-13 | 72,40 | 1.145.700 | 72,74 | 71,04 | 71,30 | 00:00:00 | | 2007-09-14 | 73,80 | 2.257.100 | 74,35 | 72,20 | 72,25 | 00:00:00 | | 2007-09-17 | 74,14 | 1.130.500 | 74,46 | 72,90 | 73,46 | 00:00:00 | | 2007-09-18 | 74,14 | 1.150.300 | 74,70 | 73,60 | 73,67 | 00:00:00 | | 2007-09-19 | 74,25 | 1.806.700 | 75,31 | 73,91 | 75,30 | 00:00:00 | | 2007-09-20 | 71,77 | 2.983.600 | 74,10 | 71,37 | 73,70 | 00:00:00 | | 2007-09-21 | 70,54 | 2.516.100 | 72,47 | 70,10 | 71,50 | 00:00:00 | | 2007-09-24 | 72,56 | 2.093.600 | 73,06 | 69,40 | 70,35 | 00:00:00 | | 2007-09-25 | 72,95 | 993.100 | 73,85 | 72,31 | 72,49 | 00:00:00 | | 2007-09-26 | 74,24 | 1.929.700 | 74,77 | 73,25 | 73,25 | 00:00:00 | | 2007-09-27 | 74,07 | 1.045.900 | 75,00 | 73,21 | 75,00 | 00:00:00 | | 2007-09-28 | 74,15 | 1.328.600 | 74,40 | 73,52 | 74,18 | 00:00:00 | | 2007-10-01 | 75,02 | 1.557.500 | 75,41 | 73,37 | 73,37 | 00:00:00 | | 2007-10-02 | 74,14 | 1.234.000 | 75,90 | 73,71 | 75,90 | 00:00:00 | | 2007-10-03 | 73,54 | 988.000 | 74,29 | 73,05 | 73,87 | 00:00:00 | | 2007-10-04 | 73,18 | 811.800 | 73,84 | 72,82 | 73,30 | 00:00:00 | | 2007-10-05 | 74,08 | 1.128.300 | 74,70 | 72,54 | 73,12 | 00:00:00 | | 2007-10-08 | 74,56 | 584.900 | 74,85 | 73,84 | 74,00 | 00:00:00 | | 2007-10-09 | 76,86 | 2.143.300 | 77,27 | 74,29 | 74,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
