(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 | | 2018-08-27 | 00:00:00 | 14,07 | 14,18 | 14,03 | 14,11 | 1.337.848 | | 2018-08-28 | 00:00:00 | 14,25 | 14,50 | 14,18 | 14,21 | 3.143.535 | | 2018-08-29 | 00:00:00 | 14,17 | 14,26 | 14,09 | 14,20 | 1.565.850 | | 2018-08-30 | 00:00:00 | 14,25 | 14,32 | 14,05 | 14,14 | 1.985.420 | | 2018-08-31 | 00:00:00 | 14,09 | 14,12 | 13,94 | 14,11 | 2.053.466 | | 2018-09-03 | 00:00:00 | 14,01 | 14,19 | 13,92 | 13,92 | 1.899.061 | | 2018-09-04 | 00:00:00 | 13,98 | 14,06 | 13,79 | 13,97 | 2.401.221 | | 2018-09-05 | 00:00:00 | 13,89 | 13,92 | 13,65 | 13,80 | 3.891.723 | | 2018-09-06 | 00:00:00 | 13,95 | 14,27 | 13,90 | 14,22 | 3.444.931 | | 2018-09-07 | 00:00:00 | 14,18 | 14,50 | 14,04 | 14,50 | 3.116.648 | | 2018-09-10 | 00:00:00 | 14,48 | 14,97 | 14,47 | 14,86 | 4.291.130 | | 2018-09-11 | 00:00:00 | 14,83 | 14,88 | 14,69 | 14,85 | 2.003.761 | | 2018-09-12 | 00:00:00 | 14,75 | 14,82 | 14,65 | 14,81 | 2.471.670 | | 2018-09-13 | 00:00:00 | 14,78 | 15,04 | 14,29 | 14,37 | 3.656.215 | | 2018-09-14 | 00:00:00 | 14,37 | 14,80 | 14,05 | 14,58 | 3.256.485 | | 2018-09-17 | 00:00:00 | 14,55 | 14,81 | 14,55 | 14,81 | 1.862.193 | | 2018-09-18 | 00:00:00 | 14,93 | 15,11 | 14,77 | 14,93 | 2.238.213 | | 2018-09-19 | 00:00:00 | 14,94 | 15,01 | 14,69 | 14,86 | 2.057.506 | | 2018-09-20 | 00:00:00 | 14,84 | 15,15 | 14,81 | 15,06 | 2.869.373 | | 2018-09-21 | 00:00:00 | 15,17 | 15,51 | 14,96 | 15,35 | 7.417.505 | | 2018-09-25 | 00:00:00 | 15,34 | 15,48 | 15,34 | 15,46 | 117.516 | | 2018-09-26 | 00:00:00 | 15,59 | 15,59 | 15,24 | 15,32 | 2.520.476 | | 2018-09-27 | 00:00:00 | 15,29 | 15,29 | 15,04 | 15,16 | 2.908.852 | | 2018-09-28 | 00:00:00 | 15,13 | 15,27 | 14,97 | 15,13 | 3.015.518 | | 2018-10-01 | 00:00:00 | 15,12 | 15,25 | 14,94 | 14,99 | 2.051.237 | | 2018-10-02 | 00:00:00 | 15,03 | 15,54 | 15,03 | 15,53 | 3.476.840 | | 2018-10-03 | 00:00:00 | 15,50 | 15,57 | 15,33 | 15,51 | 2.177.186 | | 2018-10-04 | 00:00:00 | 15,48 | 15,49 | 15,13 | 15,20 | 2.596.002 | | 2018-10-05 | 00:00:00 | 15,19 | 15,24 | 15,03 | 15,16 | 2.192.346 | | 2018-10-08 | 00:00:00 | 15,13 | 15,65 | 15,12 | 15,37 | 2.958.593 | | 2018-10-09 | 00:00:00 | 15,42 | 15,47 | 15,17 | 15,28 | 2.219.671 | | 2018-10-10 | 00:00:00 | 15,30 | 15,32 | 14,62 | 14,63 | 3.906.961 | | 2018-10-11 | 00:00:00 | 14,43 | 15,08 | 14,33 | 14,66 | 4.144.121 | | 2018-10-12 | 00:00:00 | 14,82 | 14,98 | 14,57 | 14,57 | 2.021.209 | | 2018-10-15 | 00:00:00 | 14,62 | 14,71 | 14,39 | 14,45 | 2.748.057 | | 2018-10-16 | 00:00:00 | 14,51 | 14,90 | 14,39 | 14,88 | 2.937.641 | | 2018-10-17 | 00:00:00 | 14,94 | 15,01 | 14,75 | 14,86 | 1.597.590 | | 2018-10-18 | 00:00:00 | 14,78 | 15,06 | 14,76 | 14,98 | 2.542.129 | | 2018-10-19 | 00:00:00 | 14,96 | 15,63 | 14,91 | 15,39 | 4.092.785 | | 2018-10-22 | 00:00:00 | 15,42 | 15,47 | 14,87 | 14,93 | 2.180.930 | | 2018-10-23 | 00:00:00 | 14,79 | 14,82 | 14,28 | 14,32 | 3.494.468 | | | << < 61 62 63 64 65 66 67 > >> |
|
