(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-06 | 00:00:00 | 11,50 | 11,56 | 11,35 | 11,39 | 3.050.598 | | 2018-04-09 | 00:00:00 | 11,42 | 11,58 | 11,28 | 11,33 | 2.768.807 | | 2018-04-10 | 00:00:00 | 11,33 | 11,35 | 11,08 | 11,18 | 3.670.859 | | 2018-04-11 | 00:00:00 | 11,20 | 11,52 | 11,19 | 11,34 | 2.856.079 | | 2018-04-12 | 00:00:00 | 11,39 | 11,56 | 11,35 | 11,49 | 2.227.801 | | 2018-04-13 | 00:00:00 | 11,50 | 11,67 | 11,50 | 11,64 | 2.002.930 | | 2018-04-16 | 00:00:00 | 11,60 | 11,66 | 11,55 | 11,62 | 1.359.178 | | 2018-04-17 | 00:00:00 | 11,66 | 11,92 | 11,63 | 11,76 | 2.741.206 | | 2018-04-18 | 00:00:00 | 11,79 | 11,92 | 11,74 | 11,90 | 2.204.894 | | 2018-04-19 | 00:00:00 | 11,89 | 11,99 | 11,85 | 11,96 | 1.686.080 | | 2018-04-20 | 00:00:00 | 11,70 | 11,76 | 11,33 | 11,47 | 4.465.618 | | 2018-04-23 | 00:00:00 | 11,42 | 11,50 | 11,27 | 11,28 | 2.371.746 | | 2018-04-24 | 00:00:00 | 11,29 | 11,46 | 11,27 | 11,44 | 1.991.945 | | 2018-04-25 | 00:00:00 | 11,38 | 11,53 | 11,29 | 11,45 | 1.470.641 | | 2018-04-26 | 00:00:00 | 11,46 | 11,52 | 11,30 | 11,48 | 2.537.987 | | 2018-04-27 | 00:00:00 | 11,47 | 11,68 | 11,47 | 11,59 | 2.152.233 | | 2018-04-30 | 00:00:00 | 11,58 | 11,74 | 11,56 | 11,65 | 1.794.832 | | 2018-05-21 | 00:00:00 | 12,26 | 12,55 | 12,25 | 12,26 | 1.837.608 | | 2018-05-31 | 00:00:00 | 11,59 | 11,59 | 11,26 | 11,40 | 3.303.375 | | 2018-06-01 | 00:00:00 | 11,42 | 11,50 | 11,28 | 11,33 | 1.644.060 | | 2018-06-04 | 00:00:00 | 11,42 | 11,62 | 11,39 | 11,49 | 1.937.621 | | 2018-06-05 | 00:00:00 | 11,54 | 11,70 | 11,42 | 11,42 | 1.487.659 | | 2018-06-06 | 00:00:00 | 11,43 | 11,47 | 11,08 | 11,15 | 2.442.619 | | 2018-06-07 | 00:00:00 | 11,23 | 11,31 | 11,15 | 11,19 | 1.702.601 | | 2018-06-08 | 00:00:00 | 11,18 | 11,22 | 11,07 | 11,12 | 1.598.616 | | 2018-06-11 | 00:00:00 | 11,19 | 11,27 | 11,08 | 11,10 | 2.424.115 | | 2018-06-12 | 00:00:00 | 11,15 | 11,26 | 11,09 | 11,14 | 2.778.299 | | 2018-06-13 | 00:00:00 | 11,15 | 11,45 | 11,14 | 11,34 | 2.983.498 | | 2018-06-14 | 00:00:00 | 11,32 | 11,65 | 11,22 | 11,55 | 3.171.188 | | 2018-06-15 | 00:00:00 | 11,56 | 11,77 | 11,51 | 11,62 | 3.619.624 | | 2018-06-18 | 00:00:00 | 11,57 | 11,58 | 11,23 | 11,29 | 2.938.197 | | 2018-06-19 | 00:00:00 | 11,20 | 11,31 | 11,07 | 11,25 | 2.214.529 | | 2018-06-20 | 00:00:00 | 11,29 | 11,37 | 11,20 | 11,22 | 2.230.159 | | 2018-06-21 | 00:00:00 | 11,25 | 12,10 | 11,07 | 11,81 | 8.358.787 | | 2018-06-22 | 00:00:00 | 11,58 | 12,02 | 11,47 | 11,86 | 3.971.259 | | 2018-06-25 | 00:00:00 | 11,80 | 12,06 | 11,79 | 11,82 | 1.682.971 | | 2018-06-26 | 00:00:00 | 11,81 | 11,97 | 11,74 | 11,84 | 2.227.320 | | 2018-06-27 | 00:00:00 | 11,80 | 11,85 | 11,61 | 11,78 | 2.316.092 | | 2018-06-28 | 00:00:00 | 11,77 | 11,92 | 11,71 | 11,92 | 1.996.624 | | 2018-06-29 | 00:00:00 | 11,95 | 12,07 | 11,69 | 11,78 | 3.216.668 | | 2018-07-02 | 00:00:00 | 11,71 | 11,88 | 11,65 | 11,81 | 2.228.775 | | | << < 61 62 63 64 65 66 67 > >> |
|
