|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-08-13 | 787,400 | 33.55 | 33.60 | 33.07 | 33.37 | 00:00:00 | 2010-08-16 | 795,800 | 33.54 | 33.56 | 32.85 | 32.93 | 00:00:00 | 2010-08-17 | 928,900 | 33.14 | 33.74 | 33.06 | 33.74 | 00:00:00 | 2010-08-18 | 1,161,700 | 33.69 | 33.69 | 33.08 | 33.15 | 00:00:00 | 2010-08-19 | 1,713,000 | 33.19 | 33.29 | 32.21 | 32.25 | 00:00:00 | 2010-08-20 | 1,574,100 | 32.25 | 32.47 | 31.74 | 32.04 | 00:00:00 | 2010-08-23 | 1,203,000 | 32.13 | 32.24 | 31.74 | 31.80 | 00:00:00 | 2010-08-24 | 1,157,700 | 31.66 | 31.86 | 31.46 | 31.77 | 00:00:00 | 2010-08-25 | 1,315,700 | 31.67 | 31.80 | 31.23 | 31.48 | 00:00:00 | 2010-08-26 | 975,700 | 31.69 | 31.82 | 31.22 | 31.62 | 00:00:00 | 2010-08-27 | 1,108,100 | 31.60 | 32.10 | 31.55 | 32.05 | 00:00:00 | 2010-08-30 | 372,400 | 32.22 | 32.33 | 31.82 | 31.96 | 00:00:00 | 2010-08-31 | 1,805,400 | 31.54 | 31.56 | 31.17 | 31.43 | 00:00:00 | 2010-09-01 | 2,244,100 | 31.49 | 31.95 | 31.18 | 31.93 | 00:00:00 | 2010-09-02 | 1,584,500 | 32.00 | 32.40 | 31.94 | 32.31 | 00:00:00 | 2010-09-03 | 1,620,600 | 32.38 | 32.48 | 32.03 | 32.10 | 00:00:00 | 2010-09-06 | 1,611,600 | 32.34 | 32.92 | 32.29 | 32.91 | 00:00:00 | 2010-09-07 | 1,029,200 | 33.04 | 33.10 | 32.58 | 32.83 | 00:00:00 | 2010-09-08 | 1,045,600 | 32.83 | 33.17 | 32.76 | 32.93 | 00:00:00 | 2010-09-09 | 988,800 | 32.89 | 33.10 | 32.54 | 33.03 | 00:00:00 | 2010-09-10 | 948,600 | 33.01 | 33.08 | 32.62 | 32.83 | 00:00:00 | 2010-09-13 | 851,700 | 33.10 | 33.10 | 32.77 | 32.87 | 00:00:00 | 2010-09-14 | 1,219,900 | 32.99 | 32.99 | 32.47 | 32.81 | 00:00:00 | 2010-09-15 | 1,278,500 | 32.98 | 32.98 | 32.35 | 32.37 | 00:00:00 | 2010-09-16 | 1,241,400 | 32.35 | 32.46 | 31.95 | 31.95 | 00:00:00 | 2010-09-17 | 2,433,400 | 32.13 | 32.24 | 31.45 | 31.64 | 00:00:00 | 2010-09-20 | 1,448,100 | 31.65 | 32.19 | 31.45 | 32.17 | 00:00:00 | 2010-09-21 | 1,356,800 | 32.06 | 32.67 | 32.03 | 32.58 | 00:00:00 | 2010-09-22 | 1,339,400 | 32.96 | 32.96 | 32.18 | 32.22 | 00:00:00 | 2010-09-23 | 1,574,900 | 32.42 | 32.56 | 31.31 | 31.74 | 00:00:00 | 2010-09-24 | 1,534,000 | 31.51 | 31.82 | 31.39 | 31.69 | 00:00:00 | 2010-09-27 | 1,432,400 | 31.86 | 31.95 | 31.43 | 31.78 | 00:00:00 | 2010-09-28 | 1,094,000 | 31.81 | 32.00 | 31.53 | 31.87 | 00:00:00 | 2010-09-29 | 1,389,800 | 32.02 | 32.23 | 31.47 | 31.57 | 00:00:00 | 2010-09-30 | 1,087,700 | 31.44 | 32.07 | 31.35 | 31.64 | 00:00:00 | 2010-10-01 | 1,154,000 | 31.70 | 31.85 | 31.34 | 31.41 | 00:00:00 | 2010-10-04 | 991,000 | 31.40 | 31.50 | 31.08 | 31.32 | 00:00:00 | 2010-10-05 | 1,220,400 | 31.35 | 31.61 | 31.22 | 31.45 | 00:00:00 | 2010-10-06 | 4,128,000 | 31.50 | 31.54 | 30.65 | 30.78 | 00:00:00 | 2010-10-07 | 1,768,000 | 30.86 | 31.44 | 30.74 | 31.33 | 00:00:00 | 2010-10-08 | 1,772,100 | 31.39 | 31.69 | 31.20 | 31.64 | 00:00:00 | 2010-10-11 | 1,266,800 | 31.50 | 31.55 | 31.15 | 31.39 | 00:00:00 | 2010-10-12 | 3,699,500 | 31.12 | 31.17 | 30.33 | 30.69 | 00:00:00 | 2010-10-13 | 1,537,100 | 30.89 | 31.01 | 30.54 | 30.83 | 00:00:00 | 2010-10-14 | 2,087,000 | 30.83 | 31.33 | 30.69 | 30.99 | 00:00:00 | 2010-10-15 | 1,701,400 | 30.91 | 31.07 | 30.72 | 30.80 | 00:00:00 | 2010-10-18 | 1,180,200 | 30.84 | 31.22 | 30.64 | 31.11 | 00:00:00 | 2010-10-19 | 1,312,100 | 31.20 | 31.24 | 30.88 | 30.88 | 00:00:00 | 2010-10-20 | 878,700 | 30.84 | 31.00 | 30.67 | 30.84 | 00:00:00 | 2010-10-21 | 2,709,500 | 30.77 | 32.03 | 30.73 | 31.84 | 00:00:00 | 2010-10-22 | 1,442,900 | 31.84 | 32.24 | 31.69 | 31.86 | 00:00:00 | 2010-10-25 | 1,976,600 | 32.47 | 32.74 | 32.25 | 32.40 | 00:00:00 | 2010-10-26 | 1,095,300 | 32.44 | 32.61 | 32.01 | 32.35 | 00:00:00 | 2010-10-27 | 2,835,700 | 32.63 | 33.10 | 32.45 | 32.60 | 00:00:00 | 2010-10-28 | 1,488,900 | 32.69 | 32.94 | 32.33 | 32.81 | 00:00:00 | 2010-10-29 | 1,098,200 | 32.81 | 33.22 | 32.71 | 32.92 | 00:00:00 | 2010-11-01 | 873,800 | 33.42 | 33.42 | 32.60 | 32.83 | 00:00:00 | 2010-11-02 | 1,128,500 | 32.78 | 32.81 | 32.56 | 32.67 | 00:00:00 | 2010-11-03 | 1,415,800 | 32.79 | 32.79 | 32.01 | 32.08 | 00:00:00 | 2010-11-04 | 1,625,300 | 32.42 | 32.49 | 32.15 | 32.28 | 00:00:00 | 2010-11-05 | 1,679,100 | 32.48 | 32.48 | 32.00 | 32.06 | 00:00:00 | 2010-11-08 | 1,268,600 | 32.01 | 32.05 | 31.43 | 31.65 | 00:00:00 | 2010-11-09 | 1,556,400 | 31.30 | 31.85 | 31.22 | 31.77 | 00:00:00 | 2010-11-10 | 2,732,600 | 31.88 | 32.65 | 31.70 | 32.44 | 00:00:00 | 2010-11-11 | 1,902,200 | 32.67 | 32.67 | 32.42 | 32.53 | 00:00:00 | 2010-11-12 | 2,154,200 | 32.23 | 32.84 | 32.10 | 32.56 | 00:00:00 | 2010-11-15 | 1,674,100 | 32.69 | 32.97 | 32.46 | 32.69 | 00:00:00 | 2010-11-16 | 1,737,200 | 32.68 | 33.01 | 32.51 | 32.60 | 00:00:00 | 2010-11-17 | 2,259,300 | 32.53 | 33.34 | 32.51 | 33.31 | 00:00:00 | 2010-11-18 | 1,825,000 | 33.36 | 33.60 | 33.24 | 33.55 | 00:00:00 | 2010-11-19 | 1,524,300 | 33.60 | 33.76 | 33.40 | 33.67 | 00:00:00 | 2010-11-22 | 1,413,100 | 33.85 | 33.94 | 33.15 | 33.18 | 00:00:00 | 2010-11-23 | 2,369,900 | 33.01 | 33.11 | 32.65 | 32.74 | 00:00:00 | 2010-11-24 | 1,456,100 | 32.60 | 32.83 | 32.50 | 32.56 | 00:00:00 | 2010-11-25 | 1,230,500 | 32.75 | 32.99 | 32.58 | 32.82 | 00:00:00 | 2010-11-26 | 1,413,600 | 32.65 | 32.80 | 32.53 | 32.58 | 00:00:00 | 2010-11-29 | 2,757,300 | 32.50 | 32.81 | 31.92 | 31.96 | 00:00:00 | 2010-11-30 | 2,324,500 | 31.95 | 32.33 | 31.95 | 32.13 | 00:00:00 | 2010-12-01 | 2,053,100 | 32.54 | 32.54 | 31.82 | 31.93 | 00:00:00 | 2010-12-02 | 4,417,500 | 32.00 | 32.00 | 30.76 | 31.30 | 00:00:00 | 2010-12-03 | 2,169,800 | 31.28 | 31.75 | 31.03 | 31.62 | 00:00:00 | 2010-12-06 | 2,000,600 | 31.55 | 32.04 | 31.36 | 31.81 | 00:00:00 | 2010-12-07 | 1,826,600 | 32.10 | 32.25 | 31.68 | 31.75 | 00:00:00 | 2010-12-08 | 1,154,500 | 31.58 | 31.90 | 31.40 | 31.78 | 00:00:00 | 2010-12-09 | 1,411,600 | 31.90 | 32.08 | 31.72 | 32.06 | 00:00:00 | 2010-12-10 | 1,142,200 | 32.12 | 32.25 | 31.92 | 31.94 | 00:00:00 | 2010-12-13 | 1,887,300 | 32.00 | 32.06 | 31.44 | 31.83 | 00:00:00 | 2010-12-14 | 4,673,700 | 31.42 | 31.75 | 31.35 | 31.62 | 00:00:00 | 2010-12-15 | 1,247,500 | 31.55 | 31.69 | 31.37 | 31.58 | 00:00:00 | 2010-12-16 | 4,703,500 | 31.56 | 32.00 | 31.56 | 31.81 | 00:00:00 | 2010-12-17 | 2,317,600 | 31.88 | 32.10 | 31.66 | 31.78 | 00:00:00 | 2010-12-20 | 1,146,200 | 31.80 | 32.00 | 31.78 | 31.82 | 00:00:00 | 2010-12-21 | 1,031,000 | 31.85 | 32.01 | 31.83 | 31.86 | 00:00:00 | 2010-12-22 | 4,295,300 | 31.85 | 31.95 | 31.68 | 31.78 | 00:00:00 | 2010-12-23 | 903,300 | 31.78 | 31.95 | 31.56 | 31.56 | 00:00:00 | 2010-12-24 | 144,500 | 31.51 | 31.62 | 31.41 | 31.50 | 00:00:00 | 2010-12-27 | 941,700 | 31.59 | 31.70 | 30.88 | 31.04 | 00:00:00 | 2010-12-28 | 467,100 | 31.07 | 31.25 | 31.02 | 31.17 | 00:00:00 | 2010-12-29 | 506,600 | 31.20 | 31.35 | 31.16 | 31.32 | 00:00:00 | 2010-12-30 | 619,300 | 31.37 | 31.47 | 31.01 | 31.02 | 00:00:00 | 2010-12-31 | 467,500 | 31.27 | 31.27 | 30.69 | 30.69 | 00:00:00 | 2011-01-03 | 841,000 | 31.19 | 31.23 | 30.95 | 31.11 | 00:00:00 | 2011-01-04 | 2,107,800 | 31.25 | 31.92 | 31.07 | 31.91 | 00:00:00 | 2011-01-05 | 1,258,400 | 31.83 | 31.88 | 31.52 | 31.76 | 00:00:00 | 2011-01-06 | 1,287,700 | 31.77 | 31.83 | 31.36 | 31.43 | 00:00:00 | 2011-01-07 | 957,500 | 31.44 | 31.64 | 31.10 | 31.23 | 00:00:00 | 2011-01-10 | 1,611,900 | 31.20 | 31.37 | 30.75 | 30.83 | 00:00:00 | 2011-01-11 | 2,483,700 | 30.45 | 30.65 | 30.24 | 30.46 | 00:00:00 | 2011-01-12 | 1,778,100 | 30.49 | 30.93 | 30.46 | 30.76 | 00:00:00 | 2011-01-13 | 2,342,500 | 30.76 | 31.31 | 30.57 | 31.10 | 00:00:00 | 2011-01-14 | 2,436,000 | 31.10 | 31.40 | 31.06 | 31.25 | 00:00:00 | 2011-01-17 | 1,734,700 | 31.22 | 31.80 | 31.20 | 31.69 | 00:00:00 | 2011-01-18 | 2,931,700 | 31.90 | 32.62 | 31.82 | 32.54 | 00:00:00 | 2011-01-19 | 1,841,300 | 32.51 | 32.74 | 32.25 | 32.25 | 00:00:00 | 2011-01-20 | 1,675,400 | 32.11 | 32.55 | 32.07 | 32.28 | 00:00:00 | 2011-01-21 | 2,868,100 | 32.33 | 32.47 | 31.67 | 32.07 | 00:00:00 | 2011-01-24 | 1,325,800 | 32.08 | 32.27 | 31.85 | 32.16 | 00:00:00 | 2011-01-25 | 1,876,600 | 32.50 | 32.65 | 32.10 | 32.15 | 00:00:00 | 2011-01-26 | 1,652,300 | 32.19 | 32.53 | 31.91 | 31.98 | 00:00:00 | 2011-01-27 | 1,244,700 | 31.94 | 32.37 | 31.77 | 32.20 | 00:00:00 | 2011-01-28 | 1,647,100 | 32.17 | 32.75 | 32.10 | 32.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|