|
 EDF - [Ticker: EDF.PA] |     | | Last Trade | 14.51 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.20 (+0.99%) | Open | 14.69 | | High | 14.71 | Low | 14.46 | | Volume | 3,484,658 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.35 x 8,000 - 11.70 x 50,000 | | Former Close | 14.71 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EDF.PA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-21 | 52,809,600 | 32.29 | 32.29 | 32.00 | 32.00 | 00:00:00 | | 2005-11-22 | 14,689,000 | 31.58 | 31.68 | 31.05 | 31.05 | 00:00:00 | | 2005-11-23 | 7,680,600 | 31.01 | 31.63 | 30.80 | 31.62 | 00:00:00 | | 2005-11-24 | 2,823,900 | 31.73 | 31.80 | 31.31 | 31.46 | 00:00:00 | | 2005-11-25 | 3,516,700 | 31.57 | 31.89 | 31.57 | 31.76 | 00:00:00 | | 2005-11-28 | 2,473,700 | 31.51 | 31.68 | 31.40 | 31.40 | 00:00:00 | | 2005-11-29 | 2,637,400 | 31.41 | 31.56 | 31.31 | 31.50 | 00:00:00 | | 2005-11-30 | 1,888,100 | 31.40 | 31.61 | 31.00 | 31.00 | 00:00:00 | | 2005-12-01 | 2,300,600 | 31.34 | 31.80 | 31.25 | 31.80 | 00:00:00 | | 2005-12-02 | 1,769,500 | 31.52 | 31.81 | 31.41 | 31.74 | 00:00:00 | | 2005-12-05 | 980,700 | 31.32 | 31.67 | 31.32 | 31.61 | 00:00:00 | | 2005-12-06 | 2,092,300 | 31.60 | 31.62 | 31.45 | 31.58 | 00:00:00 | | 2005-12-07 | 2,243,400 | 31.50 | 31.67 | 31.45 | 31.66 | 00:00:00 | | 2005-12-08 | 2,841,800 | 31.51 | 32.30 | 31.47 | 32.30 | 00:00:00 | | 2005-12-09 | 2,434,600 | 32.06 | 32.50 | 31.93 | 32.50 | 00:00:00 | | 2005-12-12 | 1,736,300 | 32.24 | 32.59 | 32.24 | 32.56 | 00:00:00 | | 2005-12-13 | 1,324,100 | 32.38 | 32.60 | 32.33 | 32.55 | 00:00:00 | | 2005-12-14 | 1,541,700 | 32.43 | 32.65 | 32.43 | 32.60 | 00:00:00 | | 2005-12-15 | 1,653,300 | 32.50 | 32.58 | 32.02 | 32.18 | 00:00:00 | | 2005-12-16 | 15,525,400 | 31.96 | 32.85 | 31.96 | 32.85 | 00:00:00 | | 2005-12-19 | 2,377,600 | 32.60 | 32.80 | 32.53 | 32.70 | 00:00:00 | | 2005-12-20 | 1,535,600 | 32.55 | 32.70 | 32.20 | 32.20 | 00:00:00 | | 2005-12-21 | 1,804,600 | 32.36 | 32.80 | 32.31 | 32.80 | 00:00:00 | | 2005-12-22 | 1,295,200 | 32.63 | 32.87 | 32.57 | 32.80 | 00:00:00 | | 2005-12-23 | 366,400 | 32.68 | 32.75 | 32.42 | 32.45 | 00:00:00 | | 2005-12-26 | 0 | 32.45 | 32.45 | 32.45 | 32.45 | 00:00:00 | | 2005-12-27 | 456,300 | 32.24 | 32.37 | 32.07 | 32.23 | 00:00:00 | | 2005-12-28 | 302,700 | 32.08 | 32.30 | 32.06 | 32.30 | 00:00:00 | | 2005-12-29 | 479,900 | 32.32 | 32.38 | 32.20 | 32.28 | 00:00:00 | | 2005-12-30 | 394,500 | 32.14 | 32.17 | 31.98 | 31.98 | 00:00:00 | | 2006-01-02 | 262,500 | 31.91 | 32.10 | 31.81 | 32.10 | 00:00:00 | | 2006-01-03 | 486,500 | 32.10 | 32.36 | 32.02 | 32.36 | 00:00:00 | | 2006-01-04 | 2,806,000 | 32.43 | 33.37 | 32.42 | 33.37 | 00:00:00 | | 2006-01-05 | 1,731,100 | 33.40 | 33.40 | 32.84 | 33.29 | 00:00:00 | | 2006-01-06 | 1,868,300 | 33.30 | 33.33 | 32.95 | 33.30 | 00:00:00 | | 2006-01-09 | 1,849,100 | 33.00 | 33.60 | 32.95 | 33.60 | 00:00:00 | | 2006-01-10 | 990,400 | 33.55 | 33.66 | 33.35 | 33.62 | 00:00:00 | | 2006-01-11 | 1,347,500 | 33.60 | 34.00 | 33.60 | 33.95 | 00:00:00 | | 2006-01-12 | 1,119,400 | 33.82 | 34.00 | 33.62 | 33.87 | 00:00:00 | | 2006-01-13 | 2,478,700 | 34.00 | 34.92 | 33.92 | 34.55 | 00:00:00 | | 2006-01-16 | 1,927,200 | 34.37 | 35.47 | 34.35 | 35.30 | 00:00:00 | | 2006-01-17 | 1,684,900 | 35.03 | 35.12 | 34.93 | 35.00 | 00:00:00 | | 2006-01-18 | 2,355,000 | 34.82 | 36.00 | 34.52 | 35.84 | 00:00:00 | | 2006-01-19 | 3,475,400 | 35.80 | 36.68 | 35.75 | 36.61 | 00:00:00 | | 2006-01-20 | 2,633,800 | 36.50 | 37.04 | 36.49 | 36.65 | 00:00:00 | | 2006-01-23 | 1,113,000 | 34.25 | 36.63 | 34.25 | 36.49 | 00:00:00 | | 2006-01-24 | 1,204,700 | 36.40 | 36.40 | 35.62 | 35.93 | 00:00:00 | | 2006-01-25 | 1,827,100 | 36.00 | 36.41 | 35.93 | 36.31 | 00:00:00 | | 2006-01-26 | 1,608,400 | 36.23 | 36.42 | 36.15 | 36.42 | 00:00:00 | | 2006-01-27 | 1,780,400 | 36.40 | 36.52 | 36.25 | 36.43 | 00:00:00 | | 2006-01-30 | 1,042,600 | 36.18 | 36.43 | 35.70 | 36.20 | 00:00:00 | | 2006-01-31 | 1,184,300 | 36.10 | 36.52 | 35.80 | 36.52 | 00:00:00 | | 2006-02-01 | 1,437,500 | 36.17 | 36.80 | 36.14 | 36.60 | 00:00:00 | | 2006-02-02 | 833,200 | 36.50 | 36.70 | 36.19 | 36.60 | 00:00:00 | | 2006-02-03 | 3,729,700 | 36.53 | 36.82 | 36.35 | 36.55 | 00:00:00 | | 2006-02-06 | 923,700 | 36.43 | 36.65 | 36.12 | 36.32 | 00:00:00 | | 2006-02-07 | 987,200 | 36.30 | 36.45 | 36.23 | 36.38 | 00:00:00 | | 2006-02-08 | 783,900 | 36.06 | 36.55 | 36.06 | 36.45 | 00:00:00 | | 2006-02-09 | 1,887,700 | 36.45 | 37.72 | 36.26 | 37.37 | 00:00:00 | | 2006-02-10 | 1,104,000 | 37.05 | 37.68 | 37.01 | 37.18 | 00:00:00 | | 2006-02-13 | 1,023,900 | 36.88 | 37.32 | 36.70 | 37.00 | 00:00:00 | | 2006-02-14 | 992,900 | 37.05 | 37.10 | 36.52 | 36.82 | 00:00:00 | | 2006-02-15 | 2,953,600 | 37.10 | 38.20 | 37.10 | 38.09 | 00:00:00 | | 2006-02-16 | 4,218,800 | 38.00 | 40.00 | 37.90 | 39.75 | 00:00:00 | | 2006-02-17 | 3,332,900 | 39.36 | 41.51 | 39.22 | 40.65 | 00:00:00 | | 2006-02-20 | 3,472,700 | 40.05 | 42.45 | 40.05 | 41.56 | 00:00:00 | | 2006-02-21 | 2,673,000 | 41.60 | 42.00 | 40.72 | 41.20 | 00:00:00 | | 2006-02-22 | 1,923,900 | 41.05 | 42.10 | 40.66 | 41.83 | 00:00:00 | | 2006-02-23 | 3,694,100 | 42.50 | 43.50 | 42.25 | 42.47 | 00:00:00 | | 2006-02-24 | 5,099,000 | 42.45 | 44.57 | 42.05 | 44.45 | 00:00:00 | | 2006-02-27 | 4,553,500 | 44.00 | 47.30 | 44.00 | 46.24 | 00:00:00 | | 2006-02-28 | 3,950,700 | 45.96 | 46.10 | 43.05 | 43.76 | 00:00:00 | | 2006-03-01 | 1,934,800 | 42.86 | 44.10 | 42.60 | 43.94 | 00:00:00 | | 2006-03-02 | 1,687,500 | 43.45 | 43.76 | 42.15 | 42.99 | 00:00:00 | | 2006-03-03 | 1,754,500 | 42.50 | 42.76 | 42.15 | 42.50 | 00:00:00 | | 2006-03-06 | 1,767,100 | 41.77 | 44.10 | 41.77 | 43.72 | 00:00:00 | | 2006-03-07 | 1,608,600 | 43.10 | 43.40 | 42.60 | 43.00 | 00:00:00 | | 2006-03-08 | 1,725,100 | 42.75 | 42.88 | 41.53 | 42.21 | 00:00:00 | | 2006-03-09 | 2,078,300 | 42.00 | 42.19 | 41.25 | 41.53 | 00:00:00 | | 2006-03-10 | 1,647,700 | 41.15 | 41.57 | 40.65 | 41.01 | 00:00:00 | | 2006-03-13 | 1,561,000 | 40.65 | 42.84 | 40.60 | 42.24 | 00:00:00 | | 2006-03-14 | 755,700 | 42.09 | 42.38 | 41.76 | 41.88 | 00:00:00 | | 2006-03-15 | 896,900 | 41.80 | 41.93 | 41.25 | 41.65 | 00:00:00 | | 2006-03-16 | 1,126,000 | 41.45 | 42.70 | 41.01 | 42.53 | 00:00:00 | | 2006-03-17 | 2,486,300 | 42.15 | 44.24 | 42.15 | 43.92 | 00:00:00 | | 2006-03-20 | 1,237,500 | 43.14 | 43.77 | 42.71 | 42.97 | 00:00:00 | | 2006-03-21 | 1,462,600 | 42.90 | 42.90 | 41.85 | 42.50 | 00:00:00 | | 2006-03-22 | 1,238,200 | 41.98 | 42.20 | 41.55 | 42.15 | 00:00:00 | | 2006-03-23 | 1,609,700 | 41.88 | 42.28 | 41.15 | 42.11 | 00:00:00 | | 2006-03-24 | 1,606,200 | 42.05 | 43.20 | 42.02 | 42.77 | 00:00:00 | | 2006-03-27 | 816,400 | 42.50 | 42.76 | 41.90 | 42.05 | 00:00:00 | | 2006-03-28 | 926,500 | 41.91 | 42.55 | 41.86 | 42.02 | 00:00:00 | | 2006-03-29 | 1,716,400 | 41.95 | 43.90 | 41.91 | 43.75 | 00:00:00 | | 2006-03-30 | 5,235,600 | 43.86 | 46.80 | 43.86 | 46.55 | 00:00:00 | | 2006-03-31 | 4,503,100 | 46.95 | 48.79 | 46.60 | 46.80 | 00:00:00 | | 2006-04-03 | 3,642,900 | 47.35 | 48.80 | 47.35 | 48.65 | 00:00:00 | | 2006-04-04 | 1,857,900 | 48.50 | 48.50 | 47.21 | 47.77 | 00:00:00 | | 2006-04-05 | 1,814,600 | 47.33 | 47.77 | 46.40 | 47.58 | 00:00:00 | | 2006-04-06 | 1,477,400 | 47.41 | 48.14 | 47.06 | 47.81 | 00:00:00 | | 2006-04-07 | 1,184,300 | 47.75 | 47.95 | 46.40 | 46.58 | 00:00:00 | | 2006-04-10 | 1,506,300 | 46.00 | 46.26 | 45.35 | 46.08 | 00:00:00 | | 2006-04-11 | 1,629,200 | 45.80 | 45.98 | 45.01 | 45.27 | 00:00:00 | | 2006-04-12 | 2,622,400 | 45.50 | 46.23 | 44.51 | 46.00 | 00:00:00 | | 2006-04-13 | 3,131,000 | 46.07 | 48.19 | 46.07 | 47.27 | 00:00:00 | | 2006-04-14 | 0 | 47.27 | 47.27 | 47.27 | 47.27 | 00:00:00 | | 2006-04-17 | 0 | 47.27 | 47.27 | 47.27 | 47.27 | 00:00:00 | | 2006-04-18 | 1,467,800 | 46.64 | 47.61 | 46.51 | 47.08 | 00:00:00 | | 2006-04-19 | 1,296,100 | 47.38 | 47.98 | 47.35 | 47.58 | 00:00:00 | | 2006-04-20 | 2,138,400 | 47.30 | 48.79 | 47.30 | 48.45 | 00:00:00 | | 2006-04-21 | 1,536,100 | 48.10 | 48.83 | 47.69 | 48.48 | 00:00:00 | | 2006-04-24 | 1,392,700 | 48.20 | 49.10 | 48.19 | 48.64 | 00:00:00 | | 2006-04-25 | 2,179,900 | 48.50 | 49.00 | 48.08 | 48.80 | 00:00:00 | | 2006-04-26 | 1,022,500 | 48.61 | 48.88 | 48.16 | 48.58 | 00:00:00 | | 2006-04-27 | 4,306,600 | 47.85 | 47.85 | 46.02 | 46.55 | 00:00:00 | | 2006-04-28 | 1,784,800 | 46.35 | 46.75 | 45.68 | 46.35 | 00:00:00 | | 2006-05-01 | 0 | 46.35 | 46.35 | 46.35 | 46.35 | 00:00:00 | | 2006-05-02 | 1,005,700 | 46.16 | 46.40 | 45.65 | 45.98 | 00:00:00 | | 2006-05-03 | 1,226,000 | 45.88 | 46.40 | 45.21 | 45.45 | 00:00:00 | | 2006-05-04 | 1,306,100 | 46.00 | 46.70 | 45.38 | 46.07 | 00:00:00 | | 2006-05-05 | 1,710,600 | 46.30 | 47.14 | 46.30 | 46.90 | 00:00:00 | | 2006-05-08 | 1,195,900 | 46.62 | 48.00 | 46.62 | 47.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
