(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-08 | 00:00:00 | 11,26 | 11,31 | 11,13 | 11,30 | 2.053.424 | | 2017-12-11 | 00:00:00 | 11,30 | 11,30 | 10,89 | 11,02 | 2.759.994 | | 2017-12-12 | 00:00:00 | 11,05 | 11,23 | 10,99 | 11,23 | 3.198.598 | | 2017-12-13 | 00:00:00 | 11,22 | 11,28 | 10,98 | 11,00 | 2.824.796 | | 2017-12-14 | 00:00:00 | 11,03 | 11,05 | 10,41 | 10,48 | 4.969.849 | | 2017-12-15 | 00:00:00 | 10,46 | 10,63 | 10,42 | 10,49 | 5.272.953 | | 2017-12-18 | 00:00:00 | 10,55 | 10,82 | 10,50 | 10,70 | 3.497.098 | | 2017-12-19 | 00:00:00 | 10,74 | 10,80 | 10,53 | 10,53 | 2.374.613 | | 2017-12-20 | 00:00:00 | 10,56 | 10,59 | 10,36 | 10,52 | 2.531.984 | | 2017-12-21 | 00:00:00 | 10,47 | 10,48 | 10,34 | 10,40 | 2.346.714 | | 2017-12-22 | 00:00:00 | 10,40 | 10,68 | 10,40 | 10,56 | 2.265.071 | | 2017-12-27 | 00:00:00 | 10,51 | 10,65 | 10,45 | 10,50 | 1.377.472 | | 2017-12-28 | 00:00:00 | 10,46 | 10,51 | 10,42 | 10,42 | 1.269.531 | | 2017-12-29 | 00:00:00 | 10,44 | 10,52 | 10,38 | 10,42 | 1.640.566 | | 2018-01-02 | 00:00:00 | 10,50 | 10,54 | 10,31 | 10,54 | 2.175.647 | | 2018-01-03 | 00:00:00 | 10,61 | 10,61 | 10,43 | 10,50 | 2.010.308 | | 2018-01-04 | 00:00:00 | 10,51 | 10,83 | 10,49 | 10,78 | 2.697.494 | | 2018-01-05 | 00:00:00 | 10,82 | 10,88 | 10,63 | 10,78 | 2.486.541 | | 2018-01-08 | 00:00:00 | 10,82 | 10,95 | 10,78 | 10,80 | 1.643.907 | | 2018-01-09 | 00:00:00 | 10,80 | 10,95 | 10,61 | 10,64 | 2.545.873 | | 2018-01-10 | 00:00:00 | 10,64 | 10,67 | 10,32 | 10,49 | 3.164.391 | | 2018-01-11 | 00:00:00 | 10,45 | 10,49 | 10,29 | 10,34 | 3.426.587 | | 2018-01-12 | 00:00:00 | 10,48 | 10,52 | 10,34 | 10,40 | 2.295.318 | | 2018-01-15 | 00:00:00 | 10,41 | 10,50 | 10,34 | 10,40 | 1.581.638 | | 2018-01-16 | 00:00:00 | 10,44 | 11,03 | 10,43 | 10,81 | 5.021.824 | | 2018-01-17 | 00:00:00 | 10,77 | 11,07 | 10,73 | 10,91 | 2.593.628 | | 2018-01-18 | 00:00:00 | 10,91 | 11,02 | 10,83 | 10,93 | 2.391.112 | | 2018-01-19 | 00:00:00 | 10,95 | 10,98 | 10,84 | 10,92 | 1.909.525 | | 2018-01-22 | 00:00:00 | 10,87 | 11,27 | 10,86 | 11,13 | 3.840.505 | | 2018-01-23 | 00:00:00 | 11,27 | 11,28 | 11,06 | 11,20 | 1.990.758 | | 2018-01-24 | 00:00:00 | 11,17 | 11,44 | 11,10 | 11,24 | 3.247.133 | | 2018-01-25 | 00:00:00 | 11,22 | 11,33 | 11,09 | 11,12 | 1.998.880 | | 2018-01-26 | 00:00:00 | 11,13 | 11,37 | 11,11 | 11,13 | 1.767.360 | | 2018-01-29 | 00:00:00 | 11,10 | 11,39 | 11,03 | 11,25 | 2.272.519 | | 2018-01-30 | 00:00:00 | 11,24 | 11,38 | 11,11 | 11,14 | 2.732.051 | | 2018-01-31 | 00:00:00 | 11,12 | 11,26 | 10,96 | 11,08 | 2.497.040 | | 2018-02-01 | 00:00:00 | 11,13 | 11,37 | 11,08 | 11,09 | 2.513.657 | | 2018-02-02 | 00:00:00 | 11,08 | 11,15 | 10,52 | 10,85 | 4.707.807 | | 2018-02-05 | 00:00:00 | 10,75 | 10,88 | 10,43 | 10,49 | 3.779.067 | | 2018-02-06 | 00:00:00 | 10,15 | 10,36 | 10,03 | 10,08 | 4.443.178 | | 2018-02-07 | 00:00:00 | 10,28 | 10,43 | 10,19 | 10,41 | 3.141.680 | | | << < 61 62 63 64 65 66 67 > >> |
|
