|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-01 | 69,00 | 2.218.600 | 70,79 | 68,55 | 69,67 | 00:00:00 | | 2008-02-04 | 67,87 | 1.818.500 | 69,49 | 67,50 | 69,09 | 00:00:00 | | 2008-02-05 | 66,40 | 1.589.200 | 68,81 | 66,26 | 67,55 | 00:00:00 | | 2008-02-06 | 68,73 | 2.183.400 | 68,79 | 66,10 | 66,13 | 00:00:00 | | 2008-02-07 | 67,92 | 1.827.400 | 68,89 | 66,60 | 68,71 | 00:00:00 | | 2008-02-08 | 66,77 | 1.432.200 | 68,34 | 66,42 | 68,24 | 00:00:00 | | 2008-02-11 | 66,62 | 1.907.700 | 67,80 | 66,00 | 66,45 | 00:00:00 | | 2008-02-12 | 69,84 | 2.187.100 | 70,00 | 67,12 | 67,18 | 00:00:00 | | 2008-02-13 | 70,69 | 1.744.600 | 70,96 | 69,10 | 69,81 | 00:00:00 | | 2008-02-14 | 72,81 | 2.694.300 | 73,60 | 70,70 | 71,05 | 00:00:00 | | 2008-02-15 | 71,97 | 1.497.800 | 73,17 | 71,01 | 72,69 | 00:00:00 | | 2008-02-18 | 73,61 | 1.727.700 | 74,68 | 72,11 | 73,61 | 00:00:00 | | 2008-02-19 | 74,00 | 1.365.200 | 74,20 | 72,33 | 74,00 | 00:00:00 | | 2008-02-20 | 67,05 | 8.278.100 | 73,57 | 66,61 | 67,05 | 00:00:00 | | 2008-02-21 | 66,29 | 4.732.400 | 67,80 | 64,88 | 67,60 | 00:00:00 | | 2008-02-22 | 64,95 | 3.134.000 | 66,10 | 64,47 | 65,50 | 00:00:00 | | 2008-02-25 | 63,00 | 5.438.300 | 65,49 | 61,60 | 65,13 | 00:00:00 | | 2008-02-26 | 63,58 | 2.601.900 | 64,22 | 63,00 | 63,25 | 00:00:00 | | 2008-02-27 | 64,36 | 2.162.100 | 64,70 | 63,05 | 63,72 | 00:00:00 | | 2008-02-28 | 63,00 | 1.555.600 | 64,28 | 62,90 | 63,82 | 00:00:00 | | 2008-02-29 | 61,75 | 2.209.200 | 63,07 | 61,36 | 63,00 | 00:00:00 | | 2008-03-03 | 60,08 | 3.222.200 | 61,26 | 59,32 | 60,67 | 00:00:00 | | 2008-03-04 | 58,64 | 3.361.000 | 60,40 | 58,09 | 60,00 | 00:00:00 | | 2008-03-05 | 58,32 | 4.275.300 | 59,09 | 56,93 | 58,81 | 00:00:00 | | 2008-03-06 | 60,50 | 4.362.300 | 61,23 | 58,29 | 58,32 | 00:00:00 | | 2008-03-07 | 60,87 | 3.588.700 | 61,75 | 60,05 | 60,08 | 00:00:00 | | 2008-03-10 | 60,85 | 1.749.900 | 62,13 | 60,75 | 60,82 | 00:00:00 | | 2008-03-11 | 60,47 | 2.480.900 | 61,56 | 60,00 | 61,12 | 00:00:00 | | 2008-03-12 | 60,02 | 2.982.400 | 60,85 | 59,35 | 60,84 | 00:00:00 | | 2008-03-13 | 60,15 | 2.702.700 | 60,47 | 59,00 | 59,01 | 00:00:00 | | 2008-03-14 | 59,53 | 2.105.500 | 60,78 | 59,00 | 60,27 | 00:00:00 | | 2008-03-18 | 57,61 | 3.265.900 | 58,99 | 57,13 | 58,85 | 00:00:00 | | 2008-03-19 | 56,77 | 2.714.400 | 57,95 | 56,40 | 57,53 | 00:00:00 | | 2008-03-20 | 55,84 | 2.434.000 | 56,75 | 55,26 | 56,01 | 00:00:00 | | 2008-03-25 | 54,62 | 3.422.500 | 57,28 | 54,01 | 56,40 | 00:00:00 | | 2008-03-26 | 54,37 | 1.940.800 | 54,68 | 53,88 | 54,20 | 00:00:00 | | 2008-03-27 | 54,91 | 3.211.100 | 55,51 | 54,00 | 54,13 | 00:00:00 | | 2008-03-28 | 54,80 | 2.033.000 | 55,45 | 54,40 | 55,15 | 00:00:00 | | 2008-03-31 | 55,11 | 2.200.200 | 55,30 | 53,87 | 54,51 | 00:00:00 | | 2008-04-01 | 58,26 | 4.008.000 | 58,85 | 55,00 | 55,48 | 00:00:00 | | 2008-04-02 | 58,22 | 2.284.500 | 59,28 | 57,60 | 58,35 | 00:00:00 | | 2008-04-03 | 60,32 | 4.390.400 | 60,55 | 59,56 | 60,00 | 00:00:00 | | 2008-04-04 | 60,55 | 3.104.100 | 61,20 | 60,07 | 60,87 | 00:00:00 | | 2008-04-07 | 59,52 | 3.054.100 | 61,40 | 59,41 | 60,78 | 00:00:00 | | 2008-04-08 | 59,03 | 1.639.500 | 59,79 | 58,95 | 59,50 | 00:00:00 | | 2008-04-09 | 58,86 | 1.415.200 | 59,41 | 58,01 | 59,00 | 00:00:00 | | 2008-04-10 | 59,82 | 1.917.200 | 60,00 | 58,12 | 59,06 | 00:00:00 | | 2008-04-11 | 60,50 | 2.815.400 | 61,69 | 60,09 | 60,24 | 00:00:00 | | 2008-04-14 | 59,89 | 1.415.100 | 60,56 | 59,40 | 60,10 | 00:00:00 | | 2008-04-15 | 59,67 | 1.048.500 | 60,18 | 59,22 | 59,91 | 00:00:00 | | 2008-04-16 | 60,42 | 1.814.900 | 60,73 | 59,24 | 60,49 | 00:00:00 | | 2008-04-17 | 60,25 | 1.030.700 | 61,00 | 60,10 | 60,40 | 00:00:00 | | 2008-04-18 | 60,75 | 1.596.800 | 61,12 | 59,77 | 60,44 | 00:00:00 | | 2008-04-21 | 62,39 | 2.583.400 | 63,14 | 60,35 | 60,80 | 00:00:00 | | 2008-04-22 | 64,30 | 2.967.700 | 64,85 | 62,00 | 62,40 | 00:00:00 | | 2008-04-23 | 65,29 | 2.125.600 | 65,58 | 63,70 | 64,30 | 00:00:00 | | 2008-04-24 | 65,08 | 2.113.000 | 66,04 | 63,62 | 65,35 | 00:00:00 | | 2008-04-25 | 65,45 | 1.463.000 | 66,78 | 65,33 | 65,85 | 00:00:00 | | 2008-04-28 | 66,96 | 1.527.100 | 67,26 | 65,57 | 65,84 | 00:00:00 | | 2008-04-29 | 66,40 | 2.094.200 | 67,65 | 66,00 | 66,87 | 00:00:00 | | 2008-04-30 | 67,20 | 1.613.500 | 67,45 | 65,50 | 66,67 | 00:00:00 | | 2008-05-02 | 67,52 | 1.518.300 | 68,26 | 67,00 | 68,00 | 00:00:00 | | 2008-05-05 | 67,51 | 833.900 | 68,02 | 67,21 | 67,74 | 00:00:00 | | 2008-05-06 | 67,17 | 1.446.300 | 68,16 | 66,15 | 67,95 | 00:00:00 | | 2008-05-07 | 66,95 | 1.379.800 | 68,10 | 66,53 | 67,74 | 00:00:00 | | 2008-05-08 | 66,70 | 1.050.000 | 66,88 | 66,17 | 66,17 | 00:00:00 | | 2008-05-09 | 66,90 | 1.248.400 | 67,50 | 66,29 | 66,58 | 00:00:00 | | 2008-05-12 | 66,85 | 643.000 | 68,00 | 66,55 | 67,01 | 00:00:00 | | 2008-05-13 | 68,03 | 1.716.700 | 68,08 | 67,11 | 67,11 | 00:00:00 | | 2008-05-14 | 67,57 | 1.489.400 | 68,50 | 67,00 | 68,06 | 00:00:00 | | 2008-05-15 | 67,54 | 1.036.200 | 68,05 | 67,16 | 67,41 | 00:00:00 | | 2008-05-16 | 67,05 | 1.504.400 | 68,02 | 66,92 | 67,67 | 00:00:00 | | 2008-05-19 | 69,51 | 1.493.700 | 69,51 | 67,25 | 67,30 | 00:00:00 | | 2008-05-20 | 69,95 | 2.196.800 | 71,12 | 69,10 | 69,74 | 00:00:00 | | 2008-05-21 | 69,37 | 1.774.800 | 70,97 | 69,10 | 70,00 | 00:00:00 | | 2008-05-22 | 71,10 | 1.824.300 | 72,00 | 69,10 | 69,10 | 00:00:00 | | 2008-05-23 | 69,16 | 2.022.200 | 71,20 | 68,96 | 70,91 | 00:00:00 | | 2008-05-26 | 70,00 | 571.400 | 70,45 | 68,65 | 68,77 | 00:00:00 | | 2008-05-27 | 68,13 | 1.771.100 | 70,57 | 67,71 | 70,54 | 00:00:00 | | 2008-05-28 | 68,95 | 1.638.000 | 69,72 | 67,62 | 67,72 | 00:00:00 | | 2008-05-29 | 68,00 | 3.095.800 | 69,00 | 67,50 | 69,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
