|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-24 | 1,292,800 | 37.55 | 37.79 | 37.34 | 37.60 | 00:00:00 | | 2010-02-25 | 1,764,300 | 37.50 | 37.54 | 36.56 | 36.65 | 00:00:00 | | 2010-02-26 | 1,574,000 | 36.88 | 36.90 | 36.58 | 36.81 | 00:00:00 | | 2010-03-01 | 1,025,500 | 36.99 | 37.31 | 36.75 | 37.01 | 00:00:00 | | 2010-03-02 | 1,440,600 | 37.15 | 37.60 | 37.05 | 37.47 | 00:00:00 | | 2010-03-03 | 1,224,200 | 37.56 | 37.89 | 37.50 | 37.77 | 00:00:00 | | 2010-03-04 | 917,500 | 37.58 | 37.74 | 37.44 | 37.61 | 00:00:00 | | 2010-03-05 | 1,282,700 | 37.87 | 37.99 | 37.60 | 37.87 | 00:00:00 | | 2010-03-08 | 897,200 | 37.94 | 37.99 | 37.62 | 37.91 | 00:00:00 | | 2010-03-09 | 1,296,600 | 38.00 | 38.45 | 37.93 | 38.34 | 00:00:00 | | 2010-03-10 | 1,280,000 | 38.42 | 38.58 | 38.22 | 38.43 | 00:00:00 | | 2010-03-11 | 971,100 | 38.35 | 38.60 | 38.09 | 38.28 | 00:00:00 | | 2010-03-12 | 1,396,200 | 38.38 | 38.40 | 37.69 | 37.83 | 00:00:00 | | 2010-03-15 | 1,497,100 | 37.64 | 37.98 | 37.19 | 37.35 | 00:00:00 | | 2010-03-16 | 1,876,000 | 37.53 | 37.95 | 37.27 | 37.67 | 00:00:00 | | 2010-03-17 | 1,003,700 | 37.85 | 37.98 | 37.55 | 37.67 | 00:00:00 | | 2010-03-18 | 1,608,000 | 37.67 | 38.02 | 37.63 | 37.70 | 00:00:00 | | 2010-03-19 | 3,890,700 | 38.55 | 38.81 | 37.62 | 37.81 | 00:00:00 | | 2010-03-22 | 2,733,200 | 37.90 | 38.37 | 37.87 | 38.26 | 00:00:00 | | 2010-03-23 | 1,674,300 | 38.44 | 38.60 | 38.17 | 38.50 | 00:00:00 | | 2010-03-24 | 1,410,300 | 38.59 | 38.77 | 38.19 | 38.58 | 00:00:00 | | 2010-03-25 | 1,614,900 | 38.53 | 39.03 | 38.50 | 38.89 | 00:00:00 | | 2010-03-26 | 1,487,800 | 38.94 | 39.37 | 38.88 | 39.00 | 00:00:00 | | 2010-03-29 | 3,564,000 | 39.10 | 40.58 | 39.10 | 40.42 | 00:00:00 | | 2010-03-30 | 2,745,800 | 40.90 | 41.60 | 40.76 | 40.79 | 00:00:00 | | 2010-03-31 | 1,536,700 | 40.72 | 40.98 | 40.02 | 40.40 | 00:00:00 | | 2010-04-01 | 1,271,500 | 40.67 | 40.80 | 40.30 | 40.79 | 00:00:00 | | 2010-04-06 | 1,570,800 | 40.90 | 41.49 | 40.80 | 41.28 | 00:00:00 | | 2010-04-07 | 1,344,200 | 41.26 | 41.43 | 40.69 | 40.87 | 00:00:00 | | 2010-04-08 | 1,031,500 | 40.62 | 40.84 | 40.20 | 40.44 | 00:00:00 | | 2010-04-09 | 2,119,000 | 40.66 | 41.78 | 40.51 | 41.67 | 00:00:00 | | 2010-04-12 | 1,487,300 | 41.69 | 42.09 | 41.67 | 41.82 | 00:00:00 | | 2010-04-13 | 985,600 | 41.60 | 41.87 | 41.32 | 41.55 | 00:00:00 | | 2010-04-14 | 1,291,000 | 41.93 | 42.03 | 41.67 | 41.83 | 00:00:00 | | 2010-04-15 | 1,314,600 | 41.88 | 41.90 | 41.36 | 41.62 | 00:00:00 | | 2010-04-16 | 2,107,100 | 41.62 | 42.12 | 41.36 | 41.47 | 00:00:00 | | 2010-04-19 | 906,500 | 41.16 | 41.56 | 41.08 | 41.41 | 00:00:00 | | 2010-04-20 | 997,300 | 41.60 | 41.99 | 41.27 | 41.96 | 00:00:00 | | 2010-04-21 | 1,156,400 | 42.00 | 42.00 | 41.50 | 41.58 | 00:00:00 | | 2010-04-22 | 1,343,100 | 41.35 | 41.58 | 40.67 | 40.90 | 00:00:00 | | 2010-04-23 | 1,475,200 | 40.95 | 41.15 | 40.46 | 40.53 | 00:00:00 | | 2010-04-26 | 1,365,600 | 40.75 | 40.94 | 40.20 | 40.44 | 00:00:00 | | 2010-04-27 | 1,014,000 | 40.30 | 40.72 | 39.77 | 39.77 | 00:00:00 | | 2010-04-28 | 2,242,900 | 39.54 | 40.38 | 39.18 | 39.95 | 00:00:00 | | 2010-04-29 | 1,739,300 | 40.05 | 40.10 | 39.43 | 39.60 | 00:00:00 | | 2010-04-30 | 2,370,000 | 39.50 | 40.85 | 39.31 | 40.46 | 00:00:00 | | 2010-05-03 | 1,110,300 | 40.24 | 41.14 | 40.24 | 41.00 | 00:00:00 | | 2010-05-04 | 2,012,400 | 41.44 | 41.71 | 40.64 | 40.82 | 00:00:00 | | 2010-05-05 | 2,328,600 | 40.72 | 40.76 | 40.17 | 40.37 | 00:00:00 | | 2010-05-06 | 2,353,200 | 40.00 | 40.46 | 39.47 | 39.50 | 00:00:00 | | 2010-05-07 | 3,738,300 | 38.50 | 39.13 | 36.58 | 37.29 | 00:00:00 | | 2010-05-10 | 4,608,500 | 37.46 | 38.92 | 37.00 | 38.19 | 00:00:00 | | 2010-05-11 | 2,928,800 | 37.99 | 38.53 | 37.59 | 38.33 | 00:00:00 | | 2010-05-12 | 2,253,300 | 38.14 | 38.81 | 38.02 | 38.44 | 00:00:00 | | 2010-05-13 | 1,729,200 | 38.57 | 38.60 | 37.54 | 38.28 | 00:00:00 | | 2010-05-14 | 2,863,000 | 38.01 | 38.11 | 36.38 | 36.40 | 00:00:00 | | 2010-05-17 | 2,236,900 | 36.20 | 36.68 | 35.92 | 36.03 | 00:00:00 | | 2010-05-18 | 1,589,600 | 36.50 | 36.99 | 36.16 | 36.72 | 00:00:00 | | 2010-05-19 | 2,528,500 | 36.53 | 36.56 | 35.28 | 35.62 | 00:00:00 | | 2010-05-20 | 2,293,300 | 35.70 | 35.78 | 34.35 | 34.74 | 00:00:00 | | 2010-05-21 | 2,925,600 | 34.64 | 35.19 | 33.60 | 34.36 | 00:00:00 | | 2010-05-24 | 1,985,400 | 34.60 | 34.92 | 34.33 | 34.58 | 00:00:00 | | 2010-05-25 | 2,332,000 | 33.74 | 34.55 | 33.66 | 34.33 | 00:00:00 | | 2010-05-26 | 3,305,000 | 35.00 | 35.50 | 34.42 | 35.05 | 00:00:00 | | 2010-05-27 | 1,786,700 | 35.15 | 35.85 | 35.15 | 35.80 | 00:00:00 | | 2010-05-28 | 1,854,300 | 36.10 | 36.42 | 35.72 | 36.05 | 00:00:00 | | 2010-05-31 | 1,267,500 | 35.51 | 35.83 | 35.45 | 35.80 | 00:00:00 | | 2010-06-01 | 1,594,200 | 35.52 | 36.12 | 35.03 | 35.97 | 00:00:00 | | 2010-06-02 | 1,352,800 | 35.93 | 36.11 | 35.16 | 35.70 | 00:00:00 | | 2010-06-03 | 1,076,800 | 36.00 | 36.50 | 35.89 | 36.28 | 00:00:00 | | 2010-06-04 | 1,797,600 | 36.50 | 36.67 | 35.22 | 35.26 | 00:00:00 | | 2010-06-07 | 1,426,000 | 35.00 | 35.29 | 34.43 | 34.77 | 00:00:00 | | 2010-06-08 | 2,792,700 | 35.00 | 35.06 | 33.26 | 33.62 | 00:00:00 | | 2010-06-09 | 2,079,900 | 33.96 | 34.09 | 33.15 | 33.76 | 00:00:00 | | 2010-06-10 | 2,140,400 | 33.49 | 33.90 | 33.23 | 33.80 | 00:00:00 | | 2010-06-11 | 1,665,900 | 33.90 | 34.19 | 33.55 | 33.96 | 00:00:00 | | 2010-06-14 | 1,237,500 | 34.58 | 34.60 | 34.21 | 34.51 | 00:00:00 | | 2010-06-15 | 1,376,000 | 34.35 | 35.16 | 34.35 | 34.88 | 00:00:00 | | 2010-06-16 | 1,603,000 | 35.19 | 35.54 | 34.99 | 35.45 | 00:00:00 | | 2010-06-17 | 1,143,900 | 35.44 | 35.76 | 35.29 | 35.56 | 00:00:00 | | 2010-06-18 | 1,711,300 | 35.69 | 35.95 | 35.46 | 35.79 | 00:00:00 | | 2010-06-21 | 1,019,000 | 36.40 | 36.64 | 35.97 | 36.06 | 00:00:00 | | 2010-06-22 | 926,800 | 35.76 | 36.15 | 35.42 | 35.75 | 00:00:00 | | 2010-06-23 | 946,000 | 35.54 | 35.67 | 34.90 | 35.10 | 00:00:00 | | 2010-06-24 | 1,543,200 | 35.45 | 35.45 | 33.87 | 34.00 | 00:00:00 | | 2010-06-25 | 2,884,800 | 33.99 | 34.18 | 32.69 | 32.81 | 00:00:00 | | 2010-06-28 | 2,113,600 | 32.88 | 32.92 | 32.05 | 32.29 | 00:00:00 | | 2010-06-29 | 2,067,800 | 32.08 | 32.29 | 31.33 | 31.35 | 00:00:00 | | 2010-06-30 | 2,365,200 | 31.38 | 31.66 | 30.98 | 31.43 | 00:00:00 | | 2010-07-01 | 1,797,300 | 31.10 | 31.18 | 30.59 | 30.75 | 00:00:00 | | 2010-07-02 | 2,159,900 | 31.00 | 31.00 | 30.21 | 30.62 | 00:00:00 | | 2010-07-05 | 1,344,800 | 30.77 | 30.80 | 30.17 | 30.27 | 00:00:00 | | 2010-07-06 | 1,687,100 | 30.32 | 31.07 | 30.32 | 30.67 | 00:00:00 | | 2010-07-07 | 1,742,000 | 30.45 | 31.20 | 30.14 | 31.18 | 00:00:00 | | 2010-07-08 | 1,165,700 | 31.52 | 31.53 | 31.03 | 31.28 | 00:00:00 | | 2010-07-09 | 1,305,400 | 31.64 | 31.72 | 30.96 | 31.00 | 00:00:00 | | 2010-07-12 | 1,030,100 | 31.09 | 31.36 | 31.03 | 31.10 | 00:00:00 | | 2010-07-13 | 1,500,600 | 31.27 | 31.67 | 31.09 | 31.67 | 00:00:00 | | 2010-07-14 | 1,034,900 | 31.77 | 31.78 | 31.53 | 31.69 | 00:00:00 | | 2010-07-15 | 1,516,100 | 31.68 | 31.77 | 31.31 | 31.44 | 00:00:00 | | 2010-07-16 | 3,061,400 | 31.52 | 31.61 | 30.25 | 30.28 | 00:00:00 | | 2010-07-19 | 1,174,900 | 30.16 | 30.75 | 30.16 | 30.47 | 00:00:00 | | 2010-07-20 | 1,455,000 | 30.60 | 30.75 | 30.28 | 30.63 | 00:00:00 | | 2010-07-21 | 1,149,300 | 30.90 | 30.98 | 30.56 | 30.60 | 00:00:00 | | 2010-07-22 | 1,378,500 | 30.32 | 31.33 | 30.32 | 31.33 | 00:00:00 | | 2010-07-23 | 1,786,000 | 31.37 | 31.87 | 31.16 | 31.86 | 00:00:00 | | 2010-07-26 | 1,227,700 | 32.13 | 32.13 | 31.22 | 31.58 | 00:00:00 | | 2010-07-27 | 2,156,100 | 31.95 | 32.53 | 31.75 | 32.24 | 00:00:00 | | 2010-07-28 | 1,600,500 | 32.90 | 32.95 | 32.10 | 32.45 | 00:00:00 | | 2010-07-29 | 1,627,500 | 32.38 | 32.92 | 32.11 | 32.47 | 00:00:00 | | 2010-07-30 | 2,115,900 | 33.00 | 33.40 | 32.34 | 32.62 | 00:00:00 | | 2010-08-02 | 1,378,700 | 32.79 | 33.44 | 32.66 | 33.29 | 00:00:00 | | 2010-08-03 | 1,454,800 | 33.29 | 33.44 | 32.85 | 33.31 | 00:00:00 | | 2010-08-04 | 4,627,600 | 34.40 | 35.22 | 34.40 | 35.13 | 00:00:00 | | 2010-08-05 | 1,482,600 | 35.08 | 35.26 | 34.71 | 34.77 | 00:00:00 | | 2010-08-06 | 1,931,000 | 34.99 | 35.01 | 33.82 | 34.03 | 00:00:00 | | 2010-08-09 | 1,213,100 | 34.56 | 34.58 | 34.08 | 34.16 | 00:00:00 | | 2010-08-10 | 971,400 | 34.10 | 34.28 | 33.78 | 33.91 | 00:00:00 | | 2010-08-11 | 1,420,700 | 33.78 | 33.96 | 33.42 | 33.62 | 00:00:00 | | 2010-08-12 | 1,229,800 | 33.45 | 33.63 | 33.21 | 33.40 | 00:00:00 | | 2010-08-13 | 787,400 | 33.55 | 33.60 | 33.07 | 33.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
