(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-07 | 00:00:00 | 10,28 | 10,43 | 10,19 | 10,41 | 3.141.680 | | 2018-02-08 | 00:00:00 | 10,40 | 10,40 | 10,20 | 10,30 | 3.345.424 | | 2018-02-09 | 00:00:00 | 10,19 | 10,21 | 9,83 | 10,04 | 5.061.028 | | 2018-02-12 | 00:00:00 | 10,15 | 10,36 | 10,07 | 10,14 | 3.493.691 | | 2018-02-13 | 00:00:00 | 10,15 | 10,29 | 10,13 | 10,17 | 2.326.127 | | 2018-02-14 | 00:00:00 | 10,21 | 10,62 | 10,21 | 10,44 | 3.492.203 | | 2018-02-15 | 00:00:00 | 10,56 | 10,58 | 10,08 | 10,13 | 3.796.193 | | 2018-02-16 | 00:00:00 | 10,64 | 10,94 | 10,35 | 10,60 | 7.118.115 | | 2018-02-19 | 00:00:00 | 10,60 | 10,81 | 10,60 | 10,79 | 2.913.335 | | 2018-02-20 | 00:00:00 | 10,75 | 10,87 | 10,37 | 10,43 | 3.821.880 | | 2018-02-21 | 00:00:00 | 10,45 | 10,49 | 10,17 | 10,47 | 3.270.311 | | 2018-02-22 | 00:00:00 | 10,41 | 10,42 | 10,16 | 10,30 | 3.829.974 | | 2018-02-23 | 00:00:00 | 10,38 | 10,64 | 10,28 | 10,61 | 3.635.266 | | 2018-02-26 | 00:00:00 | 10,69 | 10,80 | 10,60 | 10,66 | 2.231.032 | | 2018-02-27 | 00:00:00 | 10,72 | 10,91 | 10,65 | 10,84 | 2.737.832 | | 2018-02-28 | 00:00:00 | 10,75 | 10,86 | 10,65 | 10,71 | 2.766.558 | | 2018-03-01 | 00:00:00 | 10,66 | 10,71 | 10,53 | 10,58 | 2.071.618 | | 2018-03-02 | 00:00:00 | 10,51 | 10,53 | 10,15 | 10,29 | 3.395.921 | | 2018-03-05 | 00:00:00 | 10,24 | 10,52 | 10,18 | 10,47 | 1.991.492 | | 2018-03-06 | 00:00:00 | 10,55 | 10,64 | 10,42 | 10,44 | 2.237.065 | | 2018-03-07 | 00:00:00 | 10,41 | 10,59 | 10,35 | 10,58 | 1.816.066 | | 2018-03-08 | 00:00:00 | 10,61 | 10,86 | 10,55 | 10,80 | 3.321.364 | | 2018-03-09 | 00:00:00 | 10,77 | 10,99 | 10,77 | 10,85 | 2.650.247 | | 2018-03-12 | 00:00:00 | 11,00 | 11,16 | 10,88 | 10,94 | 2.786.704 | | 2018-03-13 | 00:00:00 | 10,96 | 10,97 | 10,68 | 10,80 | 2.200.718 | | 2018-03-14 | 00:00:00 | 10,80 | 10,91 | 10,72 | 10,86 | 2.658.348 | | 2018-03-15 | 00:00:00 | 10,90 | 11,14 | 10,80 | 11,12 | 3.962.805 | | 2018-03-16 | 00:00:00 | 11,15 | 11,33 | 11,08 | 11,19 | 4.380.561 | | 2018-03-19 | 00:00:00 | 11,16 | 11,18 | 10,98 | 11,07 | 2.184.352 | | 2018-03-20 | 00:00:00 | 11,05 | 11,15 | 10,92 | 11,09 | 1.647.427 | | 2018-03-21 | 00:00:00 | 11,10 | 11,52 | 11,07 | 11,43 | 3.935.180 | | 2018-03-22 | 00:00:00 | 11,34 | 11,70 | 11,33 | 11,46 | 3.697.613 | | 2018-03-23 | 00:00:00 | 11,26 | 11,47 | 11,12 | 11,42 | 3.448.785 | | 2018-03-26 | 00:00:00 | 11,41 | 11,55 | 11,30 | 11,33 | 2.503.523 | | 2018-03-27 | 00:00:00 | 11,52 | 11,69 | 11,47 | 11,57 | 2.918.319 | | 2018-03-28 | 00:00:00 | 11,59 | 11,95 | 11,45 | 11,92 | 4.675.901 | | 2018-03-29 | 00:00:00 | 11,92 | 11,94 | 11,66 | 11,76 | 3.045.344 | | 2018-04-03 | 00:00:00 | 11,65 | 11,66 | 11,46 | 11,63 | 2.742.624 | | 2018-04-04 | 00:00:00 | 11,64 | 11,73 | 11,46 | 11,46 | 3.334.807 | | 2018-04-05 | 00:00:00 | 11,55 | 11,55 | 11,43 | 11,46 | 2.497.201 | | 2018-04-06 | 00:00:00 | 11,50 | 11,56 | 11,35 | 11,39 | 3.050.598 | | | << < 61 62 63 64 65 66 67 > >> |
|
