|
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 | 2011-01-28 | 1,647,100 | 32.17 | 32.75 | 32.10 | 32.10 | 00:00:00 | 2011-01-31 | 1,322,900 | 32.10 | 32.44 | 31.90 | 32.20 | 00:00:00 | 2011-02-01 | 5,001,500 | 31.57 | 31.70 | 31.00 | 31.38 | 00:00:00 | 2011-02-02 | 2,439,100 | 31.45 | 31.59 | 31.01 | 31.02 | 00:00:00 | 2011-02-03 | 1,968,100 | 31.34 | 31.46 | 30.90 | 30.91 | 00:00:00 | 2011-02-04 | 1,696,600 | 31.09 | 31.18 | 30.88 | 30.97 | 00:00:00 | 2011-02-07 | 1,682,900 | 31.20 | 31.33 | 30.95 | 31.00 | 00:00:00 | 2011-02-08 | 1,835,100 | 30.97 | 30.98 | 30.67 | 30.75 | 00:00:00 | 2011-02-09 | 2,430,100 | 30.84 | 31.32 | 30.75 | 31.06 | 00:00:00 | 2011-02-10 | 1,897,300 | 31.13 | 31.13 | 30.85 | 31.06 | 00:00:00 | 2011-02-11 | 1,474,100 | 30.99 | 31.18 | 30.76 | 30.94 | 00:00:00 | 2011-02-14 | 2,072,900 | 31.25 | 31.47 | 30.92 | 31.27 | 00:00:00 | 2011-02-15 | 3,518,800 | 31.00 | 31.34 | 30.73 | 31.21 | 00:00:00 | 2011-02-16 | 2,280,600 | 31.22 | 31.55 | 31.03 | 31.44 | 00:00:00 | 2011-02-17 | 5,041,800 | 31.55 | 32.62 | 31.42 | 32.62 | 00:00:00 | 2011-02-18 | 2,273,700 | 32.60 | 32.75 | 32.29 | 32.47 | 00:00:00 | 2011-02-21 | 1,714,000 | 32.47 | 32.59 | 31.92 | 31.92 | 00:00:00 | 2011-02-22 | 1,970,500 | 31.76 | 32.14 | 31.60 | 31.84 | 00:00:00 | 2011-02-23 | 1,783,000 | 31.82 | 32.00 | 31.24 | 31.24 | 00:00:00 | 2011-02-24 | 2,174,900 | 31.20 | 31.62 | 30.93 | 31.62 | 00:00:00 | 2011-02-25 | 1,295,800 | 31.58 | 31.89 | 31.23 | 31.83 | 00:00:00 | 2011-02-28 | 2,383,800 | 31.88 | 32.58 | 31.66 | 32.31 | 00:00:00 | 2011-03-01 | 2,012,500 | 32.35 | 32.57 | 31.82 | 31.91 | 00:00:00 | 2011-03-02 | 1,734,400 | 31.84 | 31.84 | 31.43 | 31.70 | 00:00:00 | 2011-03-03 | 1,282,300 | 32.05 | 32.06 | 31.56 | 31.64 | 00:00:00 | 2011-03-04 | 1,252,400 | 31.67 | 31.81 | 31.33 | 31.35 | 00:00:00 | 2011-03-07 | 1,140,200 | 31.39 | 31.53 | 31.09 | 31.09 | 00:00:00 | 2011-03-08 | 1,075,400 | 31.31 | 31.48 | 30.92 | 31.32 | 00:00:00 | 2011-03-09 | 982,600 | 31.27 | 31.48 | 31.15 | 31.19 | 00:00:00 | 2011-03-10 | 1,537,900 | 31.05 | 31.15 | 30.74 | 31.02 | 00:00:00 | 2011-03-11 | 2,164,000 | 30.82 | 30.96 | 30.58 | 30.58 | 00:00:00 | 2011-03-14 | 8,719,500 | 29.74 | 29.82 | 28.89 | 28.96 | 00:00:00 | 2011-03-15 | 7,857,400 | 28.01 | 28.66 | 27.52 | 28.56 | 00:00:00 | 2011-03-16 | 4,753,000 | 28.50 | 29.16 | 27.60 | 27.67 | 00:00:00 | 2011-03-17 | 3,495,900 | 27.98 | 28.14 | 27.52 | 27.92 | 00:00:00 | 2011-03-18 | 3,422,000 | 28.01 | 28.23 | 27.45 | 27.45 | 00:00:00 | 2011-03-21 | 3,957,700 | 28.07 | 28.88 | 27.84 | 28.88 | 00:00:00 | 2011-03-22 | 2,042,300 | 28.98 | 29.17 | 28.30 | 28.47 | 00:00:00 | 2011-03-23 | 2,464,900 | 28.30 | 28.98 | 28.30 | 28.77 | 00:00:00 | 2011-03-24 | 1,204,400 | 28.75 | 29.00 | 28.58 | 28.95 | 00:00:00 | 2011-03-25 | 2,702,200 | 28.66 | 28.97 | 28.36 | 28.80 | 00:00:00 | 2011-03-28 | 1,498,600 | 28.78 | 29.10 | 28.59 | 28.69 | 00:00:00 | 2011-03-29 | 1,659,800 | 28.71 | 28.91 | 28.36 | 28.91 | 00:00:00 | 2011-03-30 | 3,313,200 | 29.12 | 29.65 | 29.01 | 29.65 | 00:00:00 | 2011-03-31 | 1,606,200 | 29.53 | 29.62 | 29.18 | 29.22 | 00:00:00 | 2011-04-01 | 1,691,000 | 29.45 | 29.49 | 28.98 | 29.35 | 00:00:00 | 2011-04-04 | 1,168,200 | 29.38 | 29.58 | 29.20 | 29.55 | 00:00:00 | 2011-04-05 | 4,893,100 | 29.48 | 29.52 | 28.43 | 28.44 | 00:00:00 | 2011-04-06 | 7,093,400 | 28.39 | 28.59 | 27.06 | 27.55 | 00:00:00 | 2011-04-07 | 2,820,200 | 27.61 | 27.87 | 27.35 | 27.38 | 00:00:00 | 2011-04-08 | 0 | 27.38 | 27.38 | 27.38 | 27.38 | 00:00:00 | 2011-04-11 | 3,880,900 | 28.02 | 28.06 | 27.55 | 27.92 | 00:00:00 | 2011-04-12 | 2,322,300 | 27.56 | 27.89 | 27.50 | 27.61 | 00:00:00 | 2011-04-13 | 1,477,100 | 27.80 | 27.91 | 27.58 | 27.69 | 00:00:00 | 2011-04-14 | 2,069,800 | 27.58 | 27.62 | 27.03 | 27.20 | 00:00:00 | 2011-04-15 | 1,661,300 | 27.22 | 27.30 | 26.99 | 27.14 | 00:00:00 | 2011-04-18 | 2,203,300 | 27.14 | 27.15 | 26.42 | 26.64 | 00:00:00 | 2011-04-19 | 5,451,700 | 27.50 | 28.19 | 27.45 | 27.66 | 00:00:00 | 2011-04-20 | 3,317,400 | 27.91 | 28.44 | 27.66 | 28.12 | 00:00:00 | 2011-04-21 | 1,416,100 | 28.18 | 28.27 | 27.72 | 27.87 | 00:00:00 | 2011-04-26 | 1,720,800 | 28.15 | 28.39 | 28.06 | 28.18 | 00:00:00 | 2011-04-27 | 1,292,100 | 28.18 | 28.41 | 28.07 | 28.34 | 00:00:00 | 2011-04-28 | 1,897,800 | 28.50 | 28.89 | 28.39 | 28.61 | 00:00:00 | 2011-04-29 | 797,100 | 28.64 | 28.64 | 28.35 | 28.42 | 00:00:00 | 2011-05-02 | 689,500 | 28.74 | 28.83 | 28.61 | 28.62 | 00:00:00 | 2011-05-03 | 1,881,800 | 28.67 | 28.94 | 28.50 | 28.68 | 00:00:00 | 2011-05-04 | 1,925,300 | 28.58 | 28.90 | 28.02 | 28.10 | 00:00:00 | 2011-05-05 | 1,378,100 | 28.22 | 28.31 | 27.91 | 28.24 | 00:00:00 | 2011-05-06 | 1,062,700 | 28.27 | 28.44 | 27.98 | 28.44 | 00:00:00 | 2011-05-09 | 1,410,600 | 28.33 | 28.35 | 28.00 | 28.13 | 00:00:00 | 2011-05-10 | 1,095,100 | 28.20 | 28.65 | 28.12 | 28.38 | 00:00:00 | 2011-05-11 | 1,268,300 | 28.50 | 28.73 | 28.35 | 28.61 | 00:00:00 | 2011-05-12 | 1,976,400 | 28.65 | 28.88 | 28.47 | 28.67 | 00:00:00 | 2011-05-13 | 2,987,600 | 28.84 | 29.30 | 28.77 | 29.25 | 00:00:00 | 2011-05-16 | 1,824,300 | 29.00 | 29.23 | 28.80 | 28.88 | 00:00:00 | 2011-05-17 | 2,343,600 | 28.73 | 28.86 | 28.35 | 28.35 | 00:00:00 | 2011-05-18 | 2,823,900 | 28.43 | 28.66 | 28.06 | 28.53 | 00:00:00 | 2011-05-19 | 2,398,400 | 28.82 | 29.16 | 28.67 | 29.16 | 00:00:00 | 2011-05-20 | 1,636,900 | 29.05 | 29.24 | 28.74 | 28.75 | 00:00:00 | 2011-05-23 | 2,092,200 | 28.50 | 28.64 | 28.22 | 28.38 | 00:00:00 | 2011-05-24 | 1,262,000 | 28.40 | 28.55 | 28.17 | 28.26 | 00:00:00 | 2011-05-25 | 1,882,600 | 28.07 | 28.54 | 28.07 | 28.45 | 00:00:00 | 2011-05-26 | 867,100 | 28.50 | 28.65 | 28.25 | 28.32 | 00:00:00 | 2011-05-27 | 1,341,900 | 28.52 | 28.67 | 28.25 | 28.35 | 00:00:00 | 2011-05-30 | 746,000 | 28.10 | 28.43 | 28.09 | 28.23 | 00:00:00 | 2011-05-31 | 2,431,300 | 28.38 | 28.50 | 28.12 | 28.18 | 00:00:00 | 2011-06-01 | 1,943,500 | 27.72 | 27.89 | 27.36 | 27.36 | 00:00:00 | 2011-06-02 | 1,421,300 | 27.24 | 27.29 | 26.99 | 26.99 | 00:00:00 | 2011-06-03 | 1,996,800 | 27.02 | 27.08 | 26.59 | 26.84 | 00:00:00 | 2011-06-06 | 3,361,000 | 26.82 | 27.45 | 26.50 | 27.07 | 00:00:00 | 2011-06-07 | 1,935,600 | 27.13 | 27.40 | 27.10 | 27.31 | 00:00:00 | 2011-06-08 | 1,511,500 | 27.29 | 27.56 | 27.02 | 27.06 | 00:00:00 | 2011-06-09 | 1,319,800 | 27.07 | 27.39 | 27.04 | 27.33 | 00:00:00 | 2011-06-10 | 1,576,600 | 27.30 | 27.30 | 26.68 | 26.68 | 00:00:00 | 2011-06-13 | 557,300 | 26.66 | 26.84 | 26.65 | 26.73 | 00:00:00 | 2011-06-14 | 1,775,600 | 26.84 | 26.90 | 26.55 | 26.70 | 00:00:00 | 2011-06-15 | 2,072,400 | 26.60 | 26.63 | 26.08 | 26.30 | 00:00:00 | 2011-06-16 | 1,500,300 | 26.20 | 26.25 | 26.00 | 26.13 | 00:00:00 | 2011-06-17 | 2,225,800 | 26.01 | 26.33 | 25.97 | 26.18 | 00:00:00 | 2011-06-20 | 1,345,200 | 25.83 | 25.99 | 25.68 | 25.97 | 00:00:00 | 2011-06-21 | 1,595,200 | 26.06 | 26.33 | 25.90 | 26.30 | 00:00:00 | 2011-06-22 | 3,174,400 | 26.26 | 26.44 | 25.60 | 26.09 | 00:00:00 | 2011-06-23 | 1,599,800 | 25.98 | 26.05 | 25.49 | 25.59 | 00:00:00 | 2011-06-24 | 1,298,500 | 25.82 | 26.01 | 25.48 | 25.60 | 00:00:00 | 2011-06-27 | 942,800 | 25.61 | 25.91 | 25.59 | 25.81 | 00:00:00 | 2011-06-28 | 1,807,900 | 25.95 | 26.39 | 25.93 | 26.30 | 00:00:00 | 2011-06-29 | 2,038,900 | 26.40 | 26.94 | 26.34 | 26.85 | 00:00:00 | 2011-06-30 | 1,643,000 | 26.95 | 27.17 | 26.73 | 27.10 | 00:00:00 | 2011-07-01 | 1,257,900 | 27.20 | 27.38 | 27.12 | 27.28 | 00:00:00 | 2011-07-04 | 1,273,900 | 27.38 | 27.68 | 27.25 | 27.50 | 00:00:00 | 2011-07-05 | 1,116,600 | 27.57 | 27.65 | 27.30 | 27.33 | 00:00:00 | 2011-07-06 | 1,143,300 | 27.34 | 27.41 | 27.03 | 27.19 | 00:00:00 | 2011-07-07 | 1,265,500 | 27.33 | 27.48 | 27.16 | 27.34 | 00:00:00 | 2011-07-08 | 1,774,000 | 27.33 | 27.43 | 26.75 | 26.80 | 00:00:00 | 2011-07-11 | 1,808,700 | 26.68 | 26.99 | 26.39 | 26.47 | 00:00:00 | 2011-07-12 | 2,314,200 | 26.12 | 26.33 | 25.66 | 26.33 | 00:00:00 | 2011-07-13 | 1,767,100 | 26.25 | 26.75 | 26.10 | 26.62 | 00:00:00 | 2011-07-14 | 792,400 | 26.44 | 26.64 | 26.24 | 26.33 | 00:00:00 | 2011-07-15 | 1,134,900 | 26.27 | 26.39 | 26.00 | 26.00 | 00:00:00 | 2011-07-18 | 1,481,700 | 25.98 | 26.03 | 25.67 | 25.83 | 00:00:00 | 2011-07-19 | 882,900 | 25.92 | 26.09 | 25.85 | 25.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|