(Login BolsaPT & Canal Forex) |
|
 EDF - [Ticker: EDF.PA] |     | | Última Trade | 14,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.20 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,350 x 8.000 - 11,700 x 50.000 | EPS | 0,00 | | Abertura | 14,685 | PER | 0,00% | | Máximo | 14,710 | Pagamento Dividendo | | | Mínimo | 14,460 | Data Ex-Dividendo | | | Fecho Anterior | 14,710 | Yield | | | Volume | 3.484.658 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EDF.PA de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 32,29 | 32,29 | 32,00 | 32,00 | 52.809.600 | | 2005-11-22 | 00:00:00 | 31,58 | 31,68 | 31,05 | 31,05 | 14.689.000 | | 2005-11-23 | 00:00:00 | 31,01 | 31,63 | 30,80 | 31,62 | 7.680.600 | | 2005-11-24 | 00:00:00 | 31,73 | 31,80 | 31,31 | 31,46 | 2.823.900 | | 2005-11-25 | 00:00:00 | 31,57 | 31,89 | 31,57 | 31,76 | 3.516.700 | | 2005-11-28 | 00:00:00 | 31,51 | 31,68 | 31,40 | 31,40 | 2.473.700 | | 2005-11-29 | 00:00:00 | 31,41 | 31,56 | 31,31 | 31,50 | 2.637.400 | | 2005-11-30 | 00:00:00 | 31,40 | 31,61 | 31,00 | 31,00 | 1.888.100 | | 2005-12-01 | 00:00:00 | 31,34 | 31,80 | 31,25 | 31,80 | 2.300.600 | | 2005-12-02 | 00:00:00 | 31,52 | 31,81 | 31,41 | 31,74 | 1.769.500 | | 2005-12-05 | 00:00:00 | 31,32 | 31,67 | 31,32 | 31,61 | 980.700 | | 2005-12-06 | 00:00:00 | 31,60 | 31,62 | 31,45 | 31,58 | 2.092.300 | | 2005-12-07 | 00:00:00 | 31,50 | 31,67 | 31,45 | 31,66 | 2.243.400 | | 2005-12-08 | 00:00:00 | 31,51 | 32,30 | 31,47 | 32,30 | 2.841.800 | | 2005-12-09 | 00:00:00 | 32,06 | 32,50 | 31,93 | 32,50 | 2.434.600 | | 2005-12-12 | 00:00:00 | 32,24 | 32,59 | 32,24 | 32,56 | 1.736.300 | | 2005-12-13 | 00:00:00 | 32,38 | 32,60 | 32,33 | 32,55 | 1.324.100 | | 2005-12-14 | 00:00:00 | 32,43 | 32,65 | 32,43 | 32,60 | 1.541.700 | | 2005-12-15 | 00:00:00 | 32,50 | 32,58 | 32,02 | 32,18 | 1.653.300 | | 2005-12-16 | 00:00:00 | 31,96 | 32,85 | 31,96 | 32,85 | 15.525.400 | | 2005-12-19 | 00:00:00 | 32,60 | 32,80 | 32,53 | 32,70 | 2.377.600 | | 2005-12-20 | 00:00:00 | 32,55 | 32,70 | 32,20 | 32,20 | 1.535.600 | | 2005-12-21 | 00:00:00 | 32,36 | 32,80 | 32,31 | 32,80 | 1.804.600 | | 2005-12-22 | 00:00:00 | 32,63 | 32,87 | 32,57 | 32,80 | 1.295.200 | | 2005-12-23 | 00:00:00 | 32,68 | 32,75 | 32,42 | 32,45 | 366.400 | | 2005-12-26 | 00:00:00 | 32,45 | 32,45 | 32,45 | 32,45 | 0 | | 2005-12-27 | 00:00:00 | 32,24 | 32,37 | 32,07 | 32,23 | 456.300 | | 2005-12-28 | 00:00:00 | 32,08 | 32,30 | 32,06 | 32,30 | 302.700 | | 2005-12-29 | 00:00:00 | 32,32 | 32,38 | 32,20 | 32,28 | 479.900 | | 2005-12-30 | 00:00:00 | 32,14 | 32,17 | 31,98 | 31,98 | 394.500 | | 2006-01-02 | 00:00:00 | 31,91 | 32,10 | 31,81 | 32,10 | 262.500 | | 2006-01-03 | 00:00:00 | 32,10 | 32,36 | 32,02 | 32,36 | 486.500 | | 2006-01-04 | 00:00:00 | 32,43 | 33,37 | 32,42 | 33,37 | 2.806.000 | | 2006-01-05 | 00:00:00 | 33,40 | 33,40 | 32,84 | 33,29 | 1.731.100 | | 2006-01-06 | 00:00:00 | 33,30 | 33,33 | 32,95 | 33,30 | 1.868.300 | | 2006-01-09 | 00:00:00 | 33,00 | 33,60 | 32,95 | 33,60 | 1.849.100 | | 2006-01-10 | 00:00:00 | 33,55 | 33,66 | 33,35 | 33,62 | 990.400 | | 2006-01-11 | 00:00:00 | 33,60 | 34,00 | 33,60 | 33,95 | 1.347.500 | | 2006-01-12 | 00:00:00 | 33,82 | 34,00 | 33,62 | 33,87 | 1.119.400 | | 2006-01-13 | 00:00:00 | 34,00 | 34,92 | 33,92 | 34,55 | 2.478.700 | | 2006-01-16 | 00:00:00 | 34,37 | 35,47 | 34,35 | 35,30 | 1.927.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
