|
 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 | | 2008-05-29 | 68,00 | 3.095.800 | 69,00 | 67,50 | 69,00 | 00:00:00 | | 2008-05-30 | 69,58 | 4.576.300 | 69,58 | 68,36 | 68,47 | 00:00:00 | | 2008-06-02 | 68,38 | 1.310.800 | 69,56 | 67,70 | 69,24 | 00:00:00 | | 2008-06-03 | 70,57 | 1.737.000 | 70,66 | 68,42 | 68,43 | 00:00:00 | | 2008-06-04 | 69,51 | 1.062.800 | 71,14 | 68,81 | 71,00 | 00:00:00 | | 2008-06-05 | 69,83 | 1.804.200 | 70,90 | 69,55 | 69,99 | 00:00:00 | | 2008-06-06 | 68,73 | 2.152.400 | 71,15 | 68,32 | 70,25 | 00:00:00 | | 2008-06-10 | 70,36 | 1.556.800 | 70,99 | 69,50 | 70,15 | 00:00:00 | | 2008-06-11 | 68,88 | 1.206.800 | 71,04 | 68,75 | 71,00 | 00:00:00 | | 2008-06-12 | 65,00 | 4.386.100 | 68,95 | 64,19 | 68,65 | 00:00:00 | | 2008-06-13 | 61,60 | 4.715.800 | 64,50 | 61,26 | 63,33 | 00:00:00 | | 2008-06-16 | 61,35 | 1.645.400 | 62,56 | 60,85 | 61,64 | 00:00:00 | | 2008-06-17 | 62,40 | 1.381.700 | 63,14 | 61,51 | 61,55 | 00:00:00 | | 2008-06-18 | 62,46 | 1.585.700 | 63,71 | 62,30 | 62,50 | 00:00:00 | | 2008-06-19 | 63,39 | 1.758.500 | 64,40 | 62,13 | 62,13 | 00:00:00 | | 2008-06-20 | 61,74 | 2.217.400 | 63,98 | 60,92 | 63,73 | 00:00:00 | | 2008-06-23 | 61,36 | 1.331.800 | 61,87 | 60,64 | 61,49 | 00:00:00 | | 2008-06-24 | 60,14 | 1.232.800 | 61,33 | 59,72 | 61,09 | 00:00:00 | | 2008-06-25 | 60,00 | 1.336.300 | 60,87 | 59,45 | 60,50 | 00:00:00 | | 2008-06-26 | 59,17 | 1.236.100 | 60,26 | 58,87 | 59,62 | 00:00:00 | | 2008-06-27 | 59,30 | 1.098.900 | 60,37 | 58,53 | 59,02 | 00:00:00 | | 2008-06-30 | 60,34 | 1.188.200 | 60,44 | 58,83 | 59,15 | 00:00:00 | | 2008-07-01 | 58,79 | 1.937.100 | 60,34 | 58,04 | 59,70 | 00:00:00 | | 2008-07-02 | 58,84 | 1.327.400 | 59,92 | 58,79 | 59,03 | 00:00:00 | | 2008-07-03 | 57,83 | 1.855.400 | 58,68 | 57,45 | 58,10 | 00:00:00 | | 2008-07-04 | 58,09 | 1.183.100 | 58,84 | 58,01 | 58,58 | 00:00:00 | | 2008-07-07 | 60,06 | 1.331.300 | 60,24 | 58,29 | 58,29 | 00:00:00 | | 2008-07-08 | 57,10 | 3.179.200 | 59,78 | 56,60 | 59,23 | 00:00:00 | | 2008-07-09 | 57,05 | 1.302.300 | 58,20 | 56,71 | 57,67 | 00:00:00 | | 2008-07-10 | 55,10 | 2.082.000 | 56,78 | 54,60 | 56,48 | 00:00:00 | | 2008-07-11 | 53,42 | 1.578.700 | 55,69 | 53,29 | 55,50 | 00:00:00 | | 2008-07-14 | 52,94 | 1.398.600 | 54,00 | 52,70 | 53,30 | 00:00:00 | | 2008-07-15 | 51,48 | 2.319.200 | 52,87 | 50,85 | 52,50 | 00:00:00 | | 2008-07-16 | 51,62 | 1.782.600 | 51,94 | 50,66 | 51,51 | 00:00:00 | | 2008-07-17 | 52,52 | 2.543.700 | 53,43 | 50,83 | 52,07 | 00:00:00 | | 2008-07-18 | 50,80 | 3.856.900 | 53,00 | 48,59 | 53,00 | 00:00:00 | | 2008-07-21 | 51,44 | 2.295.000 | 52,17 | 50,10 | 50,74 | 00:00:00 | | 2008-07-22 | 52,43 | 1.506.500 | 52,70 | 51,40 | 51,50 | 00:00:00 | | 2008-07-23 | 53,16 | 1.489.800 | 53,90 | 52,70 | 53,10 | 00:00:00 | | 2008-07-24 | 51,45 | 1.975.900 | 53,68 | 51,00 | 53,68 | 00:00:00 | | 2008-07-25 | 54,35 | 2.927.400 | 55,48 | 51,50 | 51,52 | 00:00:00 | | 2008-07-28 | 55,17 | 1.619.100 | 55,39 | 54,31 | 55,00 | 00:00:00 | | 2008-07-29 | 54,59 | 1.542.200 | 55,50 | 53,60 | 54,77 | 00:00:00 | | 2008-07-30 | 54,29 | 1.106.400 | 55,18 | 54,04 | 54,66 | 00:00:00 | | 2008-07-31 | 55,95 | 1.696.600 | 56,50 | 54,59 | 55,60 | 00:00:00 | | 2008-08-01 | 54,20 | 2.206.800 | 56,30 | 53,51 | 55,50 | 00:00:00 | | 2008-08-04 | 54,49 | 1.148.700 | 54,92 | 53,75 | 54,20 | 00:00:00 | | 2008-08-05 | 53,35 | 2.136.700 | 55,00 | 52,91 | 54,68 | 00:00:00 | | 2008-08-06 | 53,55 | 4.872.500 | 54,26 | 51,05 | 53,47 | 00:00:00 | | 2008-08-07 | 56,73 | 4.581.100 | 58,66 | 54,45 | 54,89 | 00:00:00 | | 2008-08-08 | 56,00 | 1.529.100 | 56,83 | 55,00 | 56,08 | 00:00:00 | | 2008-08-11 | 56,00 | 1.463.500 | 56,79 | 55,84 | 56,29 | 00:00:00 | | 2008-08-12 | 55,37 | 1.778.700 | 56,13 | 54,71 | 55,82 | 00:00:00 | | 2008-08-13 | 55,65 | 1.591.600 | 57,70 | 55,00 | 55,28 | 00:00:00 | | 2008-08-14 | 56,06 | 1.492.200 | 57,09 | 55,70 | 56,20 | 00:00:00 | | 2008-08-15 | 56,26 | 1.208.300 | 57,30 | 56,07 | 57,29 | 00:00:00 | | 2008-08-18 | 55,82 | 1.178.800 | 56,54 | 55,05 | 56,25 | 00:00:00 | | 2008-08-19 | 56,95 | 1.944.600 | 57,20 | 54,82 | 55,28 | 00:00:00 | | 2008-08-20 | 56,91 | 988.600 | 57,42 | 56,66 | 57,03 | 00:00:00 | | 2008-08-21 | 56,14 | 1.231.700 | 57,00 | 55,82 | 56,63 | 00:00:00 | | 2008-08-22 | 57,24 | 1.259.600 | 57,37 | 55,56 | 56,58 | 00:00:00 | | 2008-08-25 | 57,40 | 646.100 | 57,80 | 56,81 | 57,44 | 00:00:00 | | 2008-08-26 | 57,77 | 1.074.000 | 57,91 | 56,61 | 57,45 | 00:00:00 | | 2008-08-27 | 57,89 | 1.181.500 | 57,98 | 56,20 | 57,69 | 00:00:00 | | 2008-08-28 | 58,12 | 1.260.100 | 58,46 | 56,63 | 57,66 | 00:00:00 | | 2008-08-29 | 58,40 | 1.142.600 | 58,69 | 57,83 | 57,90 | 00:00:00 | | 2008-09-01 | 58,37 | 667.400 | 58,74 | 57,71 | 58,00 | 00:00:00 | | 2008-09-02 | 57,40 | 1.249.700 | 58,23 | 57,13 | 58,23 | 00:00:00 | | 2008-09-03 | 55,15 | 1.670.000 | 57,35 | 54,97 | 57,35 | 00:00:00 | | 2008-09-04 | 54,11 | 1.492.100 | 55,89 | 54,03 | 55,27 | 00:00:00 | | 2008-09-05 | 52,81 | 1.950.000 | 54,55 | 52,49 | 54,29 | 00:00:00 | | 2008-09-08 | 53,51 | 1.596.800 | 54,10 | 53,00 | 53,00 | 00:00:00 | | 2008-09-09 | 50,15 | 5.000.900 | 54,00 | 49,60 | 53,62 | 00:00:00 | | 2008-09-10 | 48,90 | 4.818.800 | 50,89 | 48,15 | 50,00 | 00:00:00 | | 2008-09-11 | 47,88 | 2.471.300 | 49,80 | 47,79 | 48,90 | 00:00:00 | | 2008-09-12 | 50,20 | 3.194.000 | 50,49 | 48,52 | 49,00 | 00:00:00 | | 2008-09-15 | 48,24 | 2.326.300 | 49,44 | 47,99 | 49,10 | 00:00:00 | | 2008-09-16 | 48,00 | 2.518.600 | 49,75 | 47,08 | 48,16 | 00:00:00 | | 2008-09-17 | 47,13 | 1.951.200 | 49,08 | 47,13 | 48,48 | 00:00:00 | | 2008-09-18 | 47,19 | 3.530.100 | 49,75 | 46,50 | 47,00 | 00:00:00 | | 2008-09-19 | 50,83 | 4.279.300 | 50,95 | 48,26 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
