(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-16 | 00:00:00 | 34,37 | 35,47 | 34,35 | 35,30 | 1.927.200 | 2006-01-17 | 00:00:00 | 35,03 | 35,12 | 34,93 | 35,00 | 1.684.900 | 2006-01-18 | 00:00:00 | 34,82 | 36,00 | 34,52 | 35,84 | 2.355.000 | 2006-01-19 | 00:00:00 | 35,80 | 36,68 | 35,75 | 36,61 | 3.475.400 | 2006-01-20 | 00:00:00 | 36,50 | 37,04 | 36,49 | 36,65 | 2.633.800 | 2006-01-23 | 00:00:00 | 34,25 | 36,63 | 34,25 | 36,49 | 1.113.000 | 2006-01-24 | 00:00:00 | 36,40 | 36,40 | 35,62 | 35,93 | 1.204.700 | 2006-01-25 | 00:00:00 | 36,00 | 36,41 | 35,93 | 36,31 | 1.827.100 | 2006-01-26 | 00:00:00 | 36,23 | 36,42 | 36,15 | 36,42 | 1.608.400 | 2006-01-27 | 00:00:00 | 36,40 | 36,52 | 36,25 | 36,43 | 1.780.400 | 2006-01-30 | 00:00:00 | 36,18 | 36,43 | 35,70 | 36,20 | 1.042.600 | 2006-01-31 | 00:00:00 | 36,10 | 36,52 | 35,80 | 36,52 | 1.184.300 | 2006-02-01 | 00:00:00 | 36,17 | 36,80 | 36,14 | 36,60 | 1.437.500 | 2006-02-02 | 00:00:00 | 36,50 | 36,70 | 36,19 | 36,60 | 833.200 | 2006-02-03 | 00:00:00 | 36,53 | 36,82 | 36,35 | 36,55 | 3.729.700 | 2006-02-06 | 00:00:00 | 36,43 | 36,65 | 36,12 | 36,32 | 923.700 | 2006-02-07 | 00:00:00 | 36,30 | 36,45 | 36,23 | 36,38 | 987.200 | 2006-02-08 | 00:00:00 | 36,06 | 36,55 | 36,06 | 36,45 | 783.900 | 2006-02-09 | 00:00:00 | 36,45 | 37,72 | 36,26 | 37,37 | 1.887.700 | 2006-02-10 | 00:00:00 | 37,05 | 37,68 | 37,01 | 37,18 | 1.104.000 | 2006-02-13 | 00:00:00 | 36,88 | 37,32 | 36,70 | 37,00 | 1.023.900 | 2006-02-14 | 00:00:00 | 37,05 | 37,10 | 36,52 | 36,82 | 992.900 | 2006-02-15 | 00:00:00 | 37,10 | 38,20 | 37,10 | 38,09 | 2.953.600 | 2006-02-16 | 00:00:00 | 38,00 | 40,00 | 37,90 | 39,75 | 4.218.800 | 2006-02-17 | 00:00:00 | 39,36 | 41,51 | 39,22 | 40,65 | 3.332.900 | 2006-02-20 | 00:00:00 | 40,05 | 42,45 | 40,05 | 41,56 | 3.472.700 | 2006-02-21 | 00:00:00 | 41,60 | 42,00 | 40,72 | 41,20 | 2.673.000 | 2006-02-22 | 00:00:00 | 41,05 | 42,10 | 40,66 | 41,83 | 1.923.900 | 2006-02-23 | 00:00:00 | 42,50 | 43,50 | 42,25 | 42,47 | 3.694.100 | 2006-02-24 | 00:00:00 | 42,45 | 44,57 | 42,05 | 44,45 | 5.099.000 | 2006-02-27 | 00:00:00 | 44,00 | 47,30 | 44,00 | 46,24 | 4.553.500 | 2006-02-28 | 00:00:00 | 45,96 | 46,10 | 43,05 | 43,76 | 3.950.700 | 2006-03-01 | 00:00:00 | 42,86 | 44,10 | 42,60 | 43,94 | 1.934.800 | 2006-03-02 | 00:00:00 | 43,45 | 43,76 | 42,15 | 42,99 | 1.687.500 | 2006-03-03 | 00:00:00 | 42,50 | 42,76 | 42,15 | 42,50 | 1.754.500 | 2006-03-06 | 00:00:00 | 41,77 | 44,10 | 41,77 | 43,72 | 1.767.100 | 2006-03-07 | 00:00:00 | 43,10 | 43,40 | 42,60 | 43,00 | 1.608.600 | 2006-03-08 | 00:00:00 | 42,75 | 42,88 | 41,53 | 42,21 | 1.725.100 | 2006-03-09 | 00:00:00 | 42,00 | 42,19 | 41,25 | 41,53 | 2.078.300 | 2006-03-10 | 00:00:00 | 41,15 | 41,57 | 40,65 | 41,01 | 1.647.700 | 2006-03-13 | 00:00:00 | 40,65 | 42,84 | 40,60 | 42,24 | 1.561.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|