(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 | | 2011-05-24 | 00:00:00 | 28,40 | 28,55 | 28,17 | 28,26 | 1.262.000 | | 2011-05-25 | 00:00:00 | 28,07 | 28,54 | 28,07 | 28,45 | 1.882.600 | | 2011-05-26 | 00:00:00 | 28,50 | 28,65 | 28,25 | 28,32 | 867.100 | | 2011-05-27 | 00:00:00 | 28,52 | 28,67 | 28,25 | 28,35 | 1.341.900 | | 2011-05-30 | 00:00:00 | 28,10 | 28,43 | 28,09 | 28,23 | 746.000 | | 2011-05-31 | 00:00:00 | 28,38 | 28,50 | 28,12 | 28,18 | 2.431.300 | | 2011-06-01 | 00:00:00 | 27,72 | 27,89 | 27,36 | 27,36 | 1.943.500 | | 2011-06-02 | 00:00:00 | 27,24 | 27,29 | 26,99 | 26,99 | 1.421.300 | | 2011-06-03 | 00:00:00 | 27,02 | 27,08 | 26,59 | 26,84 | 1.996.800 | | 2011-06-06 | 00:00:00 | 26,82 | 27,45 | 26,50 | 27,07 | 3.361.000 | | 2011-06-07 | 00:00:00 | 27,13 | 27,40 | 27,10 | 27,31 | 1.935.600 | | 2011-06-08 | 00:00:00 | 27,29 | 27,56 | 27,02 | 27,06 | 1.511.500 | | 2011-06-09 | 00:00:00 | 27,07 | 27,39 | 27,04 | 27,33 | 1.319.800 | | 2011-06-10 | 00:00:00 | 27,30 | 27,30 | 26,68 | 26,68 | 1.576.600 | | 2011-06-13 | 00:00:00 | 26,66 | 26,84 | 26,65 | 26,73 | 557.300 | | 2011-06-14 | 00:00:00 | 26,84 | 26,90 | 26,55 | 26,70 | 1.775.600 | | 2011-06-15 | 00:00:00 | 26,60 | 26,63 | 26,08 | 26,30 | 2.072.400 | | 2011-06-16 | 00:00:00 | 26,20 | 26,25 | 26,00 | 26,13 | 1.500.300 | | 2011-06-17 | 00:00:00 | 26,01 | 26,33 | 25,97 | 26,18 | 2.225.800 | | 2011-06-20 | 00:00:00 | 25,83 | 25,99 | 25,68 | 25,97 | 1.345.200 | | 2011-06-21 | 00:00:00 | 26,06 | 26,33 | 25,90 | 26,30 | 1.595.200 | | 2011-06-22 | 00:00:00 | 26,26 | 26,44 | 25,60 | 26,09 | 3.174.400 | | 2011-06-23 | 00:00:00 | 25,98 | 26,05 | 25,49 | 25,59 | 1.599.800 | | 2011-06-24 | 00:00:00 | 25,82 | 26,01 | 25,48 | 25,60 | 1.298.500 | | 2011-06-27 | 00:00:00 | 25,61 | 25,91 | 25,59 | 25,81 | 942.800 | | 2011-06-28 | 00:00:00 | 25,95 | 26,39 | 25,93 | 26,30 | 1.807.900 | | 2011-06-29 | 00:00:00 | 26,40 | 26,94 | 26,34 | 26,85 | 2.038.900 | | 2011-06-30 | 00:00:00 | 26,95 | 27,17 | 26,73 | 27,10 | 1.643.000 | | 2011-07-01 | 00:00:00 | 27,20 | 27,38 | 27,12 | 27,28 | 1.257.900 | | 2011-07-04 | 00:00:00 | 27,38 | 27,68 | 27,25 | 27,50 | 1.273.900 | | 2011-07-05 | 00:00:00 | 27,57 | 27,65 | 27,30 | 27,33 | 1.116.600 | | 2011-07-06 | 00:00:00 | 27,34 | 27,41 | 27,03 | 27,19 | 1.143.300 | | 2011-07-07 | 00:00:00 | 27,33 | 27,48 | 27,16 | 27,34 | 1.265.500 | | 2011-07-08 | 00:00:00 | 27,33 | 27,43 | 26,75 | 26,80 | 1.774.000 | | 2011-07-11 | 00:00:00 | 26,68 | 26,99 | 26,39 | 26,47 | 1.808.700 | | 2011-07-12 | 00:00:00 | 26,12 | 26,33 | 25,66 | 26,33 | 2.314.200 | | 2011-07-13 | 00:00:00 | 26,25 | 26,75 | 26,10 | 26,62 | 1.767.100 | | 2011-07-14 | 00:00:00 | 26,44 | 26,64 | 26,24 | 26,33 | 792.400 | | 2011-07-15 | 00:00:00 | 26,27 | 26,39 | 26,00 | 26,00 | 1.134.900 | | 2011-07-18 | 00:00:00 | 25,98 | 26,03 | 25,67 | 25,83 | 1.481.700 | | 2011-07-19 | 00:00:00 | 25,92 | 26,09 | 25,85 | 25,99 | 882.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
