(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-02 | 00:00:00 | 11,71 | 11,88 | 11,65 | 11,81 | 2.228.775 | | 2018-07-03 | 00:00:00 | 11,85 | 12,17 | 11,83 | 12,04 | 2.307.040 | | 2018-07-04 | 00:00:00 | 12,07 | 12,37 | 12,07 | 12,16 | 2.391.405 | | 2018-07-05 | 00:00:00 | 12,11 | 12,32 | 11,96 | 12,27 | 2.090.392 | | 2018-07-06 | 00:00:00 | 12,27 | 12,39 | 12,23 | 12,26 | 596.732 | | 2018-07-09 | 00:00:00 | 12,35 | 12,44 | 12,24 | 12,31 | 1.570.530 | | 2018-07-10 | 00:00:00 | 12,26 | 12,43 | 12,23 | 12,40 | 467.037 | | 2018-07-11 | 00:00:00 | 12,26 | 12,27 | 12,14 | 12,20 | 1.893.780 | | 2018-07-12 | 00:00:00 | 12,19 | 12,27 | 12,11 | 12,27 | 1.701.405 | | 2018-07-13 | 00:00:00 | 12,30 | 12,33 | 12,17 | 12,23 | 1.745.764 | | 2018-07-16 | 00:00:00 | 12,21 | 12,29 | 12,11 | 12,19 | 1.334.440 | | 2018-07-17 | 00:00:00 | 12,17 | 12,27 | 12,09 | 12,27 | 1.427.919 | | 2018-07-18 | 00:00:00 | 12,23 | 12,38 | 12,16 | 12,34 | 1.556.340 | | 2018-07-19 | 00:00:00 | 12,30 | 12,32 | 12,13 | 12,27 | 1.894.519 | | 2018-07-20 | 00:00:00 | 12,25 | 12,44 | 12,17 | 12,24 | 2.017.382 | | 2018-07-23 | 00:00:00 | 12,21 | 12,36 | 12,20 | 12,25 | 1.322.383 | | 2018-07-24 | 00:00:00 | 12,25 | 12,25 | 12,10 | 12,19 | 1.954.996 | | 2018-07-25 | 00:00:00 | 12,17 | 12,23 | 12,06 | 12,21 | 1.730.875 | | 2018-07-26 | 00:00:00 | 12,19 | 12,28 | 12,14 | 12,26 | 1.384.574 | | 2018-07-27 | 00:00:00 | 12,25 | 12,38 | 12,25 | 12,32 | 1.307.531 | | 2018-07-30 | 00:00:00 | 12,34 | 12,44 | 12,33 | 12,42 | 1.868.093 | | 2018-07-31 | 00:00:00 | 12,50 | 12,94 | 12,50 | 12,80 | 4.836.692 | | 2018-08-01 | 00:00:00 | 12,87 | 12,97 | 12,67 | 12,79 | 3.102.629 | | 2018-08-02 | 00:00:00 | 12,79 | 12,79 | 12,65 | 12,74 | 2.484.339 | | 2018-08-03 | 00:00:00 | 12,80 | 13,20 | 12,80 | 13,20 | 4.530.325 | | 2018-08-06 | 00:00:00 | 13,15 | 13,24 | 13,04 | 13,17 | 1.831.675 | | 2018-08-07 | 00:00:00 | 13,15 | 13,40 | 13,14 | 13,34 | 2.181.786 | | 2018-08-08 | 00:00:00 | 13,34 | 13,44 | 13,18 | 13,33 | 1.957.404 | | 2018-08-09 | 00:00:00 | 13,33 | 13,36 | 13,23 | 13,33 | 196.832 | | 2018-08-10 | 00:00:00 | 13,27 | 13,33 | 13,14 | 13,24 | 2.130.515 | | 2018-08-13 | 00:00:00 | 13,20 | 13,31 | 13,15 | 13,30 | 1.515.048 | | 2018-08-14 | 00:00:00 | 13,32 | 13,49 | 13,26 | 13,35 | 1.611.802 | | 2018-08-15 | 00:00:00 | 13,38 | 13,55 | 13,18 | 13,25 | 1.809.965 | | 2018-08-16 | 00:00:00 | 13,23 | 13,40 | 13,13 | 13,40 | 1.881.369 | | 2018-08-17 | 00:00:00 | 13,40 | 13,42 | 13,19 | 13,37 | 1.526.765 | | 2018-08-20 | 00:00:00 | 13,40 | 13,44 | 13,34 | 13,42 | 1.386.760 | | 2018-08-21 | 00:00:00 | 13,39 | 13,79 | 13,34 | 13,73 | 2.445.942 | | 2018-08-22 | 00:00:00 | 13,70 | 13,93 | 13,62 | 13,90 | 2.190.623 | | 2018-08-23 | 00:00:00 | 13,90 | 14,13 | 13,86 | 14,04 | 2.281.269 | | 2018-08-24 | 00:00:00 | 14,00 | 14,13 | 13,97 | 14,04 | 1.274.765 | | 2018-08-27 | 00:00:00 | 14,07 | 14,18 | 14,03 | 14,11 | 1.337.848 | | | << < 61 62 63 64 65 66 67 > >> |
|
