(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-16 | 00:00:00 | 57,00 | 58,40 | 56,90 | 58,10 | 1.656.000 | 2007-02-20 | 00:00:00 | 57,95 | 57,99 | 56,56 | 57,10 | 1.165.400 | 2007-02-21 | 00:00:00 | 58,29 | 58,87 | 56,32 | 57,00 | 1.607.600 | 2007-02-22 | 00:00:00 | 57,15 | 57,75 | 56,83 | 57,52 | 906.000 | 2007-02-23 | 00:00:00 | 57,30 | 57,50 | 56,34 | 56,90 | 1.067.600 | 2007-02-26 | 00:00:00 | 57,00 | 58,00 | 57,00 | 57,30 | 1.129.600 | 2007-02-27 | 00:00:00 | 56,76 | 57,00 | 55,38 | 55,97 | 1.646.000 | 2007-02-28 | 00:00:00 | 54,30 | 56,21 | 54,00 | 55,41 | 1.432.200 | 2007-03-01 | 00:00:00 | 55,26 | 56,66 | 53,62 | 54,65 | 1.923.600 | 2007-03-02 | 00:00:00 | 54,40 | 55,38 | 54,07 | 54,88 | 1.140.300 | 2007-03-05 | 00:00:00 | 53,70 | 54,52 | 53,26 | 54,03 | 1.269.800 | 2007-03-06 | 00:00:00 | 54,30 | 54,94 | 53,80 | 54,59 | 1.333.800 | 2007-03-07 | 00:00:00 | 54,90 | 55,48 | 54,65 | 55,30 | 960.800 | 2007-03-08 | 00:00:00 | 55,50 | 56,50 | 55,20 | 56,17 | 892.700 | 2007-03-09 | 00:00:00 | 56,00 | 56,46 | 55,78 | 56,46 | 808.100 | 2007-03-12 | 00:00:00 | 56,46 | 56,68 | 55,85 | 56,11 | 746.600 | 2007-03-13 | 00:00:00 | 56,11 | 57,15 | 56,11 | 56,69 | 1.359.100 | 2007-03-14 | 00:00:00 | 55,80 | 56,50 | 55,09 | 55,32 | 2.141.000 | 2007-03-15 | 00:00:00 | 55,89 | 56,91 | 55,26 | 56,56 | 1.251.400 | 2007-03-16 | 00:00:00 | 56,73 | 57,50 | 55,91 | 57,20 | 1.460.400 | 2007-03-19 | 00:00:00 | 57,50 | 57,98 | 57,04 | 57,85 | 1.022.900 | 2007-03-20 | 00:00:00 | 57,78 | 58,90 | 57,54 | 58,76 | 888.200 | 2007-03-21 | 00:00:00 | 58,70 | 59,22 | 58,02 | 58,71 | 736.300 | 2007-03-22 | 00:00:00 | 59,20 | 60,35 | 59,20 | 60,14 | 1.484.200 | 2007-03-23 | 00:00:00 | 59,32 | 62,31 | 59,32 | 61,37 | 2.224.800 | 2007-03-26 | 00:00:00 | 60,64 | 61,20 | 60,11 | 60,57 | 1.090.700 | 2007-03-27 | 00:00:00 | 60,72 | 60,93 | 59,60 | 60,14 | 1.678.400 | 2007-03-28 | 00:00:00 | 59,61 | 60,99 | 59,61 | 60,70 | 1.232.200 | 2007-03-29 | 00:00:00 | 60,81 | 62,00 | 60,70 | 61,81 | 1.047.200 | 2007-03-30 | 00:00:00 | 61,92 | 63,45 | 61,48 | 62,76 | 1.484.100 | 2007-04-02 | 00:00:00 | 62,32 | 63,15 | 62,20 | 62,70 | 1.163.200 | 2007-04-03 | 00:00:00 | 62,86 | 63,56 | 62,36 | 63,20 | 1.168.100 | 2007-04-04 | 00:00:00 | 63,65 | 64,67 | 63,30 | 64,29 | 1.868.900 | 2007-04-05 | 00:00:00 | 63,93 | 64,25 | 62,92 | 63,27 | 1.251.700 | 2007-04-10 | 00:00:00 | 62,47 | 63,27 | 62,47 | 63,19 | 1.191.400 | 2007-04-11 | 00:00:00 | 63,20 | 64,00 | 62,83 | 63,51 | 708.000 | 2007-04-12 | 00:00:00 | 63,46 | 63,80 | 62,50 | 62,89 | 817.800 | 2007-04-13 | 00:00:00 | 62,85 | 63,40 | 62,56 | 62,96 | 392.500 | 2007-04-16 | 00:00:00 | 62,96 | 63,49 | 62,75 | 63,18 | 779.900 | 2007-04-17 | 00:00:00 | 62,71 | 62,97 | 61,93 | 62,14 | 1.686.300 | 2007-04-18 | 00:00:00 | 62,20 | 62,49 | 61,54 | 61,89 | 686.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|