(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-25 | 00:00:00 | 28,66 | 28,97 | 28,36 | 28,80 | 2.702.200 | | 2011-03-28 | 00:00:00 | 28,78 | 29,10 | 28,59 | 28,69 | 1.498.600 | | 2011-03-29 | 00:00:00 | 28,71 | 28,91 | 28,36 | 28,91 | 1.659.800 | | 2011-03-30 | 00:00:00 | 29,12 | 29,65 | 29,01 | 29,65 | 3.313.200 | | 2011-03-31 | 00:00:00 | 29,53 | 29,62 | 29,18 | 29,22 | 1.606.200 | | 2011-04-01 | 00:00:00 | 29,45 | 29,49 | 28,98 | 29,35 | 1.691.000 | | 2011-04-04 | 00:00:00 | 29,38 | 29,58 | 29,20 | 29,55 | 1.168.200 | | 2011-04-05 | 00:00:00 | 29,48 | 29,52 | 28,43 | 28,44 | 4.893.100 | | 2011-04-06 | 00:00:00 | 28,39 | 28,59 | 27,06 | 27,55 | 7.093.400 | | 2011-04-07 | 00:00:00 | 27,61 | 27,87 | 27,35 | 27,38 | 2.820.200 | | 2011-04-08 | 00:00:00 | 27,38 | 27,38 | 27,38 | 27,38 | 0 | | 2011-04-11 | 00:00:00 | 28,02 | 28,06 | 27,55 | 27,92 | 3.880.900 | | 2011-04-12 | 00:00:00 | 27,56 | 27,89 | 27,50 | 27,61 | 2.322.300 | | 2011-04-13 | 00:00:00 | 27,80 | 27,91 | 27,58 | 27,69 | 1.477.100 | | 2011-04-14 | 00:00:00 | 27,58 | 27,62 | 27,03 | 27,20 | 2.069.800 | | 2011-04-15 | 00:00:00 | 27,22 | 27,30 | 26,99 | 27,14 | 1.661.300 | | 2011-04-18 | 00:00:00 | 27,14 | 27,15 | 26,42 | 26,64 | 2.203.300 | | 2011-04-19 | 00:00:00 | 27,50 | 28,19 | 27,45 | 27,66 | 5.451.700 | | 2011-04-20 | 00:00:00 | 27,91 | 28,44 | 27,66 | 28,12 | 3.317.400 | | 2011-04-21 | 00:00:00 | 28,18 | 28,27 | 27,72 | 27,87 | 1.416.100 | | 2011-04-26 | 00:00:00 | 28,15 | 28,39 | 28,06 | 28,18 | 1.720.800 | | 2011-04-27 | 00:00:00 | 28,18 | 28,41 | 28,07 | 28,34 | 1.292.100 | | 2011-04-28 | 00:00:00 | 28,50 | 28,89 | 28,39 | 28,61 | 1.897.800 | | 2011-04-29 | 00:00:00 | 28,64 | 28,64 | 28,35 | 28,42 | 797.100 | | 2011-05-02 | 00:00:00 | 28,74 | 28,83 | 28,61 | 28,62 | 689.500 | | 2011-05-03 | 00:00:00 | 28,67 | 28,94 | 28,50 | 28,68 | 1.881.800 | | 2011-05-04 | 00:00:00 | 28,58 | 28,90 | 28,02 | 28,10 | 1.925.300 | | 2011-05-05 | 00:00:00 | 28,22 | 28,31 | 27,91 | 28,24 | 1.378.100 | | 2011-05-06 | 00:00:00 | 28,27 | 28,44 | 27,98 | 28,44 | 1.062.700 | | 2011-05-09 | 00:00:00 | 28,33 | 28,35 | 28,00 | 28,13 | 1.410.600 | | 2011-05-10 | 00:00:00 | 28,20 | 28,65 | 28,12 | 28,38 | 1.095.100 | | 2011-05-11 | 00:00:00 | 28,50 | 28,73 | 28,35 | 28,61 | 1.268.300 | | 2011-05-12 | 00:00:00 | 28,65 | 28,88 | 28,47 | 28,67 | 1.976.400 | | 2011-05-13 | 00:00:00 | 28,84 | 29,30 | 28,77 | 29,25 | 2.987.600 | | 2011-05-16 | 00:00:00 | 29,00 | 29,23 | 28,80 | 28,88 | 1.824.300 | | 2011-05-17 | 00:00:00 | 28,73 | 28,86 | 28,35 | 28,35 | 2.343.600 | | 2011-05-18 | 00:00:00 | 28,43 | 28,66 | 28,06 | 28,53 | 2.823.900 | | 2011-05-19 | 00:00:00 | 28,82 | 29,16 | 28,67 | 29,16 | 2.398.400 | | 2011-05-20 | 00:00:00 | 29,05 | 29,24 | 28,74 | 28,75 | 1.636.900 | | 2011-05-23 | 00:00:00 | 28,50 | 28,64 | 28,22 | 28,38 | 2.092.200 | | 2011-05-24 | 00:00:00 | 28,40 | 28,55 | 28,17 | 28,26 | 1.262.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
