|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-06-28 | 2,735,000 | 16.98 | 17.25 | 16.79 | 17.25 | 00:00:00 | 2012-06-29 | 2,277,800 | 17.54 | 17.59 | 17.13 | 17.55 | 00:00:00 | 2012-07-02 | 1,295,600 | 17.64 | 17.89 | 17.28 | 17.88 | 00:00:00 | 2012-07-03 | 2,617,000 | 17.81 | 17.91 | 17.19 | 17.39 | 00:00:00 | 2012-07-04 | 1,321,700 | 17.42 | 17.43 | 17.19 | 17.40 | 00:00:00 | 2012-07-05 | 1,280,400 | 17.39 | 17.58 | 17.21 | 17.32 | 00:00:00 | 2012-07-06 | 1,084,000 | 17.31 | 17.40 | 17.09 | 17.09 | 00:00:00 | 2012-07-09 | 1,261,500 | 17.12 | 17.12 | 16.83 | 16.94 | 00:00:00 | 2012-07-10 | 2,494,900 | 16.92 | 17.13 | 16.52 | 16.86 | 00:00:00 | 2012-07-11 | 957,100 | 16.82 | 17.11 | 16.70 | 16.92 | 00:00:00 | 2012-07-12 | 1,171,000 | 16.74 | 17.01 | 16.64 | 16.74 | 00:00:00 | 2012-07-13 | 1,558,400 | 16.78 | 16.97 | 16.52 | 16.86 | 00:00:00 | 2012-07-16 | 1,002,500 | 16.83 | 17.02 | 16.67 | 16.98 | 00:00:00 | 2012-07-17 | 2,278,100 | 16.99 | 17.42 | 16.90 | 17.29 | 00:00:00 | 2012-07-18 | 2,228,500 | 17.28 | 17.59 | 17.22 | 17.54 | 00:00:00 | 2012-07-19 | 1,461,700 | 17.52 | 17.52 | 17.08 | 17.42 | 00:00:00 | 2012-07-20 | 4,252,200 | 17.00 | 17.03 | 16.29 | 16.44 | 00:00:00 | 2012-07-23 | 1,839,400 | 16.28 | 16.34 | 15.74 | 15.85 | 00:00:00 | 2012-07-24 | 2,929,000 | 15.90 | 15.93 | 15.27 | 15.30 | 00:00:00 | 2012-07-25 | 1,656,900 | 15.12 | 15.54 | 15.12 | 15.26 | 00:00:00 | 2012-07-26 | 3,146,000 | 15.20 | 15.98 | 15.11 | 15.89 | 00:00:00 | 2012-07-27 | 1,848,000 | 15.92 | 16.20 | 15.57 | 16.18 | 00:00:00 | 2012-07-31 | 3,211,600 | 16.64 | 16.93 | 16.64 | 16.87 | 00:00:00 | 2012-08-01 | 1,637,900 | 16.83 | 16.90 | 16.32 | 16.75 | 00:00:00 | 2012-08-02 | 2,483,600 | 16.58 | 16.70 | 16.06 | 16.12 | 00:00:00 | 2012-08-03 | 2,049,100 | 16.26 | 16.64 | 16.11 | 16.50 | 00:00:00 | 2012-08-06 | 1,807,100 | 16.49 | 16.58 | 16.31 | 16.53 | 00:00:00 | 2012-08-07 | 1,437,500 | 16.52 | 16.90 | 16.42 | 16.78 | 00:00:00 | 2012-08-08 | 1,190,100 | 16.73 | 16.80 | 16.49 | 16.77 | 00:00:00 | 2012-08-09 | 1,435,700 | 16.80 | 16.80 | 16.32 | 16.60 | 00:00:00 | 2012-08-10 | 1,491,300 | 16.57 | 16.63 | 16.33 | 16.44 | 00:00:00 | 2012-08-14 | 846,000 | 16.46 | 16.57 | 16.39 | 16.50 | 00:00:00 | 2012-08-15 | 530,300 | 16.50 | 16.55 | 16.41 | 16.45 | 00:00:00 | 2012-08-16 | 1,186,800 | 16.50 | 16.93 | 16.38 | 16.89 | 00:00:00 | 2012-08-17 | 1,508,000 | 16.95 | 16.95 | 16.58 | 16.66 | 00:00:00 | 2012-08-20 | 770,800 | 16.64 | 16.80 | 16.49 | 16.67 | 00:00:00 | 2012-08-21 | 938,100 | 16.76 | 16.78 | 16.55 | 16.66 | 00:00:00 | 2012-08-22 | 1,098,700 | 16.55 | 16.64 | 16.39 | 16.59 | 00:00:00 | 2012-08-23 | 1,431,600 | 16.65 | 16.70 | 16.20 | 16.38 | 00:00:00 | 2012-08-24 | 944,000 | 16.41 | 16.47 | 16.24 | 16.38 | 00:00:00 | 2012-08-27 | 975,700 | 16.37 | 16.44 | 16.19 | 16.39 | 00:00:00 | 2012-08-28 | 1,548,100 | 16.35 | 16.62 | 16.22 | 16.49 | 00:00:00 | 2012-08-29 | 900,500 | 16.51 | 16.57 | 16.36 | 16.44 | 00:00:00 | 2012-08-30 | 947,500 | 16.43 | 16.48 | 16.25 | 16.27 | 00:00:00 | 2012-08-31 | 1,193,800 | 16.24 | 16.42 | 16.16 | 16.19 | 00:00:00 | 2012-09-03 | 933,200 | 16.17 | 16.45 | 16.14 | 16.41 | 00:00:00 | 2012-09-04 | 1,005,200 | 16.42 | 16.46 | 16.30 | 16.31 | 00:00:00 | 2012-09-05 | 3,363,400 | 16.30 | 16.44 | 15.85 | 16.25 | 00:00:00 | 2012-09-06 | 2,810,100 | 16.24 | 16.84 | 16.24 | 16.75 | 00:00:00 | 2012-09-07 | 2,177,800 | 16.71 | 17.14 | 16.55 | 17.07 | 00:00:00 | 2012-09-10 | 1,242,200 | 17.04 | 17.20 | 16.85 | 17.12 | 00:00:00 | 2012-09-11 | 1,362,500 | 17.04 | 17.45 | 17.03 | 17.45 | 00:00:00 | 2012-09-12 | 1,526,000 | 17.46 | 17.63 | 17.38 | 17.61 | 00:00:00 | 2012-09-13 | 944,600 | 17.50 | 17.52 | 17.32 | 17.41 | 00:00:00 | 2012-09-14 | 1,527,200 | 17.55 | 17.65 | 17.47 | 17.56 | 00:00:00 | 2012-09-17 | 1,428,400 | 17.39 | 17.51 | 17.25 | 17.32 | 00:00:00 | 2012-09-18 | 1,323,200 | 17.25 | 17.27 | 17.00 | 17.07 | 00:00:00 | 2012-09-19 | 1,580,100 | 17.09 | 17.27 | 16.86 | 17.00 | 00:00:00 | 2012-09-20 | 1,151,200 | 16.91 | 17.00 | 16.79 | 16.88 | 00:00:00 | 2012-09-21 | 2,029,700 | 16.97 | 17.22 | 16.91 | 17.22 | 00:00:00 | 2012-09-24 | 846,900 | 17.18 | 17.21 | 17.01 | 17.17 | 00:00:00 | 2012-09-25 | 1,181,800 | 17.15 | 17.33 | 17.10 | 17.31 | 00:00:00 | 2012-09-26 | 1,723,400 | 17.19 | 17.22 | 16.66 | 16.70 | 00:00:00 | 2012-09-27 | 1,515,800 | 16.77 | 16.97 | 16.61 | 16.75 | 00:00:00 | 2012-09-28 | 1,513,600 | 16.80 | 16.82 | 16.31 | 16.31 | 00:00:00 | 2012-10-01 | 1,031,400 | 16.25 | 16.55 | 16.23 | 16.55 | 00:00:00 | 2012-10-02 | 1,580,300 | 16.50 | 16.90 | 16.39 | 16.80 | 00:00:00 | 2012-10-03 | 1,355,500 | 16.67 | 16.88 | 16.53 | 16.82 | 00:00:00 | 2012-10-04 | 1,107,900 | 16.84 | 16.90 | 16.57 | 16.70 | 00:00:00 | 2012-10-05 | 1,128,400 | 16.69 | 16.78 | 16.48 | 16.74 | 00:00:00 | 2012-10-08 | 1,030,800 | 16.64 | 16.67 | 16.48 | 16.51 | 00:00:00 | 2012-10-09 | 1,155,000 | 16.55 | 16.88 | 16.43 | 16.61 | 00:00:00 | 2012-10-10 | 824,800 | 16.60 | 16.87 | 16.58 | 16.62 | 00:00:00 | 2012-10-11 | 899,400 | 16.58 | 16.70 | 16.45 | 16.62 | 00:00:00 | 2012-10-12 | 1,003,100 | 16.57 | 16.65 | 16.47 | 16.52 | 00:00:00 | 2012-10-15 | 805,000 | 16.50 | 16.75 | 16.50 | 16.64 | 00:00:00 | 2012-10-16 | 1,157,800 | 16.73 | 16.86 | 16.52 | 16.83 | 00:00:00 | 2012-10-17 | 1,345,600 | 16.90 | 17.23 | 16.86 | 17.17 | 00:00:00 | 2012-10-18 | 1,050,200 | 17.20 | 17.30 | 17.01 | 17.27 | 00:00:00 | 2012-10-19 | 1,031,200 | 17.24 | 17.30 | 17.13 | 17.15 | 00:00:00 | 2012-10-22 | 795,500 | 17.11 | 17.27 | 17.04 | 17.14 | 00:00:00 | 2012-10-23 | 1,191,500 | 17.12 | 17.15 | 16.69 | 16.74 | 00:00:00 | 2012-10-24 | 1,036,500 | 16.75 | 16.82 | 16.58 | 16.72 | 00:00:00 | 2012-10-25 | 866,100 | 16.69 | 16.91 | 16.60 | 16.63 | 00:00:00 | 2012-10-26 | 1,146,400 | 16.59 | 16.74 | 16.38 | 16.66 | 00:00:00 | 2012-10-29 | 828,500 | 16.62 | 16.64 | 16.41 | 16.50 | 00:00:00 | 2012-10-30 | 745,300 | 16.47 | 16.59 | 16.43 | 16.48 | 00:00:00 | 2012-10-31 | 1,393,800 | 16.53 | 16.63 | 16.33 | 16.33 | 00:00:00 | 2012-11-01 | 1,015,700 | 16.31 | 16.64 | 16.31 | 16.56 | 00:00:00 | 2012-11-02 | 1,123,900 | 16.60 | 16.63 | 16.38 | 16.45 | 00:00:00 | 2012-11-05 | 918,800 | 16.36 | 16.40 | 16.20 | 16.25 | 00:00:00 | 2012-11-06 | 943,800 | 16.27 | 16.33 | 16.11 | 16.25 | 00:00:00 | 2012-11-07 | 1,520,300 | 16.25 | 16.41 | 15.83 | 15.88 | 00:00:00 | 2012-11-08 | 1,482,200 | 15.88 | 15.93 | 15.59 | 15.61 | 00:00:00 | 2012-11-09 | 1,405,200 | 15.61 | 15.65 | 15.31 | 15.48 | 00:00:00 | 2012-11-12 | 844,600 | 15.50 | 15.60 | 15.42 | 15.42 | 00:00:00 | 2012-11-13 | 1,640,000 | 15.29 | 15.31 | 15.02 | 15.23 | 00:00:00 | 2012-11-14 | 4,642,900 | 15.27 | 15.29 | 14.50 | 14.50 | 00:00:00 | 2012-11-15 | 2,371,700 | 14.36 | 14.48 | 14.13 | 14.20 | 00:00:00 | 2012-11-16 | 1,444,500 | 14.20 | 14.20 | 13.99 | 13.99 | 00:00:00 | 2012-11-19 | 1,751,600 | 14.10 | 14.24 | 13.92 | 14.24 | 00:00:00 | 2012-11-20 | 1,143,800 | 14.21 | 14.21 | 13.98 | 14.06 | 00:00:00 | 2012-11-21 | 1,588,400 | 14.01 | 14.10 | 13.94 | 13.98 | 00:00:00 | 2012-11-22 | 1,220,200 | 14.01 | 14.16 | 13.99 | 14.09 | 00:00:00 | 2012-11-23 | 4,461,000 | 14.25 | 14.87 | 14.19 | 14.73 | 00:00:00 | 2012-11-26 | 1,498,100 | 14.75 | 14.85 | 14.64 | 14.68 | 00:00:00 | 2012-11-27 | 2,039,200 | 14.77 | 14.87 | 14.35 | 14.39 | 00:00:00 | 2012-11-28 | 1,826,300 | 14.40 | 14.48 | 14.18 | 14.27 | 00:00:00 | 2012-11-29 | 6,489,600 | 13.90 | 14.14 | 13.39 | 14.13 | 00:00:00 | 2012-11-30 | 2,490,500 | 14.19 | 14.29 | 14.00 | 14.11 | 00:00:00 | 2012-12-03 | 1,718,700 | 14.19 | 14.39 | 14.15 | 14.30 | 00:00:00 | 2012-12-04 | 3,225,200 | 14.08 | 14.09 | 13.91 | 13.97 | 00:00:00 | 2012-12-05 | 2,060,200 | 13.97 | 14.14 | 13.89 | 14.08 | 00:00:00 | 2012-12-06 | 3,054,100 | 14.10 | 14.10 | 13.61 | 13.66 | 00:00:00 | 2012-12-07 | 2,493,200 | 13.64 | 13.96 | 13.64 | 13.92 | 00:00:00 | 2012-12-10 | 2,034,800 | 13.94 | 14.20 | 13.94 | 14.15 | 00:00:00 | 2012-12-11 | 2,371,700 | 14.23 | 14.42 | 14.12 | 14.27 | 00:00:00 | 2012-12-12 | 2,143,500 | 13.81 | 14.02 | 13.74 | 13.89 | 00:00:00 | 2012-12-13 | 1,749,700 | 13.90 | 13.95 | 13.73 | 13.81 | 00:00:00 | 2012-12-14 | 1,909,500 | 13.86 | 13.91 | 13.72 | 13.81 | 00:00:00 | 2012-12-17 | 1,453,100 | 13.80 | 13.86 | 13.73 | 13.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|