(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 | 2006-03-13 | 00:00:00 | 40,65 | 42,84 | 40,60 | 42,24 | 1.561.000 | 2006-03-14 | 00:00:00 | 42,09 | 42,38 | 41,76 | 41,88 | 755.700 | 2006-03-15 | 00:00:00 | 41,80 | 41,93 | 41,25 | 41,65 | 896.900 | 2006-03-16 | 00:00:00 | 41,45 | 42,70 | 41,01 | 42,53 | 1.126.000 | 2006-03-17 | 00:00:00 | 42,15 | 44,24 | 42,15 | 43,92 | 2.486.300 | 2006-03-20 | 00:00:00 | 43,14 | 43,77 | 42,71 | 42,97 | 1.237.500 | 2006-03-21 | 00:00:00 | 42,90 | 42,90 | 41,85 | 42,50 | 1.462.600 | 2006-03-22 | 00:00:00 | 41,98 | 42,20 | 41,55 | 42,15 | 1.238.200 | 2006-03-23 | 00:00:00 | 41,88 | 42,28 | 41,15 | 42,11 | 1.609.700 | 2006-03-24 | 00:00:00 | 42,05 | 43,20 | 42,02 | 42,77 | 1.606.200 | 2006-03-27 | 00:00:00 | 42,50 | 42,76 | 41,90 | 42,05 | 816.400 | 2006-03-28 | 00:00:00 | 41,91 | 42,55 | 41,86 | 42,02 | 926.500 | 2006-03-29 | 00:00:00 | 41,95 | 43,90 | 41,91 | 43,75 | 1.716.400 | 2006-03-30 | 00:00:00 | 43,86 | 46,80 | 43,86 | 46,55 | 5.235.600 | 2006-03-31 | 00:00:00 | 46,95 | 48,79 | 46,60 | 46,80 | 4.503.100 | 2006-04-03 | 00:00:00 | 47,35 | 48,80 | 47,35 | 48,65 | 3.642.900 | 2006-04-04 | 00:00:00 | 48,50 | 48,50 | 47,21 | 47,77 | 1.857.900 | 2006-04-05 | 00:00:00 | 47,33 | 47,77 | 46,40 | 47,58 | 1.814.600 | 2006-04-06 | 00:00:00 | 47,41 | 48,14 | 47,06 | 47,81 | 1.477.400 | 2006-04-07 | 00:00:00 | 47,75 | 47,95 | 46,40 | 46,58 | 1.184.300 | 2006-04-10 | 00:00:00 | 46,00 | 46,26 | 45,35 | 46,08 | 1.506.300 | 2006-04-11 | 00:00:00 | 45,80 | 45,98 | 45,01 | 45,27 | 1.629.200 | 2006-04-12 | 00:00:00 | 45,50 | 46,23 | 44,51 | 46,00 | 2.622.400 | 2006-04-13 | 00:00:00 | 46,07 | 48,19 | 46,07 | 47,27 | 3.131.000 | 2006-04-14 | 00:00:00 | 47,27 | 47,27 | 47,27 | 47,27 | 0 | 2006-04-17 | 00:00:00 | 47,27 | 47,27 | 47,27 | 47,27 | 0 | 2006-04-18 | 00:00:00 | 46,64 | 47,61 | 46,51 | 47,08 | 1.467.800 | 2006-04-19 | 00:00:00 | 47,38 | 47,98 | 47,35 | 47,58 | 1.296.100 | 2006-04-20 | 00:00:00 | 47,30 | 48,79 | 47,30 | 48,45 | 2.138.400 | 2006-04-21 | 00:00:00 | 48,10 | 48,83 | 47,69 | 48,48 | 1.536.100 | 2006-04-24 | 00:00:00 | 48,20 | 49,10 | 48,19 | 48,64 | 1.392.700 | 2006-04-25 | 00:00:00 | 48,50 | 49,00 | 48,08 | 48,80 | 2.179.900 | 2006-04-26 | 00:00:00 | 48,61 | 48,88 | 48,16 | 48,58 | 1.022.500 | 2006-04-27 | 00:00:00 | 47,85 | 47,85 | 46,02 | 46,55 | 4.306.600 | 2006-04-28 | 00:00:00 | 46,35 | 46,75 | 45,68 | 46,35 | 1.784.800 | 2006-05-01 | 00:00:00 | 46,35 | 46,35 | 46,35 | 46,35 | 0 | 2006-05-02 | 00:00:00 | 46,16 | 46,40 | 45,65 | 45,98 | 1.005.700 | 2006-05-03 | 00:00:00 | 45,88 | 46,40 | 45,21 | 45,45 | 1.226.000 | 2006-05-04 | 00:00:00 | 46,00 | 46,70 | 45,38 | 46,07 | 1.306.100 | 2006-05-05 | 00:00:00 | 46,30 | 47,14 | 46,30 | 46,90 | 1.710.600 | 2006-05-08 | 00:00:00 | 46,62 | 48,00 | 46,62 | 47,28 | 1.195.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|