|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-11 | 1,714,200 | 23.69 | 23.86 | 23.41 | 23.58 | 00:00:00 | | 2014-12-12 | 1,727,700 | 23.45 | 23.49 | 22.88 | 22.98 | 00:00:00 | | 2014-12-15 | 1,918,100 | 22.41 | 22.41 | 21.67 | 21.74 | 00:00:00 | | 2014-12-25 | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 00:00:00 | | 2014-12-26 | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 00:00:00 | | 2015-01-01 | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 00:00:00 | | 2015-01-02 | 1,029,000 | 22.95 | 22.99 | 22.46 | 22.60 | 00:00:00 | | 2015-01-05 | 1,452,000 | 22.48 | 22.84 | 21.92 | 21.96 | 00:00:00 | | 2015-01-20 | 2,245,200 | 21.98 | 22.47 | 21.83 | 22.32 | 00:00:00 | | 2015-01-21 | 1,945,300 | 22.41 | 22.48 | 22.09 | 22.48 | 00:00:00 | | 2015-02-02 | 1,593,600 | 24.13 | 24.32 | 23.86 | 23.95 | 00:00:00 | | 2015-02-03 | 2,001,200 | 24.07 | 24.12 | 23.53 | 24.06 | 00:00:00 | | 2015-02-04 | 1,597,600 | 24.06 | 24.59 | 24.00 | 24.38 | 00:00:00 | | 2015-02-05 | 1,143,500 | 24.25 | 24.48 | 24.09 | 24.23 | 00:00:00 | | 2015-02-06 | 886,600 | 24.25 | 24.40 | 24.07 | 24.23 | 00:00:00 | | 2015-02-09 | 1,452,800 | 24.10 | 24.17 | 23.65 | 23.81 | 00:00:00 | | 2015-02-10 | 1,529,000 | 23.90 | 24.30 | 23.71 | 24.17 | 00:00:00 | | 2015-02-11 | 1,553,900 | 24.40 | 24.83 | 24.26 | 24.34 | 00:00:00 | | 2015-02-12 | 4,074,500 | 24.02 | 24.09 | 23.16 | 23.41 | 00:00:00 | | 2015-02-13 | 2,082,100 | 23.51 | 23.82 | 23.28 | 23.64 | 00:00:00 | | 2015-02-16 | 1,192,900 | 23.73 | 23.73 | 23.34 | 23.53 | 00:00:00 | | 2015-02-23 | 1,060,400 | 23.85 | 23.90 | 23.54 | 23.76 | 00:00:00 | | 2015-02-24 | 1,992,200 | 23.80 | 24.37 | 23.73 | 24.27 | 00:00:00 | | 2015-02-25 | 1,577,600 | 24.32 | 24.67 | 24.30 | 24.53 | 00:00:00 | | 2015-02-26 | 1,422,900 | 24.56 | 24.67 | 24.19 | 24.33 | 00:00:00 | | 2015-02-27 | 1,885,800 | 24.35 | 24.72 | 24.17 | 24.70 | 00:00:00 | | 2015-03-03 | 1,453,500 | 24.59 | 24.65 | 24.26 | 24.34 | 00:00:00 | | 2015-03-04 | 3,967,400 | 24.10 | 24.10 | 23.33 | 23.66 | 00:00:00 | | 2015-03-05 | 4,832,500 | 23.60 | 23.66 | 22.75 | 23.08 | 00:00:00 | | 2015-03-06 | 2,421,400 | 23.08 | 23.18 | 22.83 | 22.91 | 00:00:00 | | 2015-03-09 | 5,241,800 | 22.70 | 22.70 | 21.90 | 22.26 | 00:00:00 | | 2015-03-12 | 1,786,200 | 22.76 | 22.85 | 22.62 | 22.69 | 00:00:00 | | 2015-03-13 | 2,261,000 | 22.73 | 22.74 | 22.18 | 22.36 | 00:00:00 | | 2015-03-17 | 1,821,600 | 22.54 | 22.80 | 22.34 | 22.57 | 00:00:00 | | 2015-03-18 | 1,513,200 | 22.64 | 22.74 | 22.44 | 22.70 | 00:00:00 | | 2015-03-24 | 1,172,200 | 22.87 | 22.94 | 22.72 | 22.85 | 00:00:00 | | 2015-03-25 | 1,396,900 | 22.80 | 23.05 | 22.65 | 22.88 | 00:00:00 | | 2015-04-06 | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 00:00:00 | | 2015-04-07 | 1,901,900 | 22.71 | 23.09 | 22.68 | 23.00 | 00:00:00 | | 2015-04-08 | 1,297,700 | 23.00 | 23.17 | 22.88 | 22.97 | 00:00:00 | | 2015-04-09 | 1,335,800 | 22.99 | 23.22 | 22.81 | 23.14 | 00:00:00 | | 2015-04-10 | 1,754,800 | 23.08 | 23.15 | 22.84 | 23.05 | 00:00:00 | | 2015-04-13 | 965,100 | 23.09 | 23.22 | 23.04 | 23.08 | 00:00:00 | | 2015-04-16 | 1,419,400 | 23.48 | 23.49 | 23.13 | 23.28 | 00:00:00 | | 2015-04-17 | 1,795,100 | 23.23 | 23.33 | 22.88 | 22.92 | 00:00:00 | | 2015-04-20 | 1,903,400 | 22.95 | 23.00 | 22.65 | 22.90 | 00:00:00 | | 2015-04-21 | 1,121,600 | 23.00 | 23.17 | 22.76 | 22.88 | 00:00:00 | | 2015-04-22 | 1,248,400 | 22.91 | 22.98 | 22.58 | 22.71 | 00:00:00 | | 2015-04-28 | 1,475,600 | 22.97 | 23.18 | 22.95 | 23.10 | 00:00:00 | | 2015-04-29 | 1,620,900 | 23.11 | 23.35 | 22.81 | 22.83 | 00:00:00 | | 2015-04-30 | 1,416,500 | 22.85 | 23.01 | 22.62 | 22.73 | 00:00:00 | | 2015-05-01 | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 00:00:00 | | 2015-05-04 | 1,676,800 | 22.76 | 22.78 | 22.23 | 22.48 | 00:00:00 | | 2015-05-05 | 1,859,500 | 22.52 | 22.78 | 22.03 | 22.07 | 00:00:00 | | 2015-05-06 | 1,673,200 | 22.10 | 22.21 | 21.88 | 22.07 | 00:00:00 | | 2015-05-07 | 2,602,100 | 22.03 | 22.08 | 21.45 | 21.87 | 00:00:00 | | 2015-05-08 | 1,991,100 | 21.92 | 22.28 | 21.84 | 22.27 | 00:00:00 | | 2015-05-19 | 1,723,200 | 22.37 | 22.85 | 22.32 | 22.68 | 00:00:00 | | 2015-05-20 | 1,974,500 | 22.66 | 23.11 | 22.65 | 23.06 | 00:00:00 | | 2015-05-25 | 274,200 | 23.15 | 23.20 | 22.91 | 23.04 | 00:00:00 | | 2015-05-28 | 1,663,200 | 22.73 | 22.81 | 22.39 | 22.59 | 00:00:00 | | 2015-05-29 | 1,723,200 | 22.63 | 22.70 | 22.37 | 22.38 | 00:00:00 | | 2015-06-01 | 1,659,200 | 22.45 | 22.70 | 22.35 | 22.44 | 00:00:00 | | 2015-06-12 | 1,786,800 | 20.85 | 20.94 | 20.38 | 20.59 | 00:00:00 | | 2015-06-15 | 1,577,600 | 20.41 | 20.45 | 20.08 | 20.25 | 00:00:00 | | 2015-06-23 | 1,185,000 | 21.27 | 21.32 | 21.08 | 21.19 | 00:00:00 | | 2015-06-24 | 1,478,000 | 21.18 | 21.30 | 21.05 | 21.13 | 00:00:00 | | 2015-06-29 | 2,054,700 | 20.24 | 20.56 | 20.10 | 20.33 | 00:00:00 | | 2015-07-07 | 2,031,000 | 19.70 | 19.88 | 19.52 | 19.53 | 00:00:00 | | 2015-07-08 | 1,577,900 | 19.57 | 19.97 | 19.56 | 19.82 | 00:00:00 | | 2015-07-13 | 1,300,200 | 20.80 | 21.03 | 20.73 | 20.93 | 00:00:00 | | 2015-07-16 | 2,798,600 | 21.70 | 21.83 | 21.34 | 21.71 | 00:00:00 | | 2015-07-17 | 1,818,100 | 21.75 | 21.83 | 21.38 | 21.41 | 00:00:00 | | 2015-07-20 | 1,025,300 | 21.52 | 21.82 | 21.47 | 21.55 | 00:00:00 | | 2015-07-27 | 1,597,100 | 21.00 | 21.08 | 20.81 | 20.87 | 00:00:00 | | 2015-07-28 | 1,334,500 | 20.96 | 21.12 | 20.84 | 21.01 | 00:00:00 | | 2015-07-29 | 1,350,400 | 21.06 | 21.15 | 20.90 | 21.14 | 00:00:00 | | 2015-07-30 | 3,106,900 | 21.40 | 22.02 | 21.34 | 21.85 | 00:00:00 | | 2015-07-31 | 2,754,500 | 21.85 | 21.87 | 21.60 | 21.69 | 00:00:00 | | 2015-08-06 | 858,000 | 21.90 | 21.96 | 21.82 | 21.87 | 00:00:00 | | 2015-08-07 | 1,270,000 | 21.88 | 22.03 | 21.80 | 21.91 | 00:00:00 | | 2015-08-11 | 2,259,200 | 21.98 | 21.98 | 21.51 | 21.58 | 00:00:00 | | 2015-08-12 | 1,715,800 | 21.47 | 21.48 | 21.19 | 21.25 | 00:00:00 | | 2015-08-27 | 2,290,300 | 19.10 | 19.38 | 19.01 | 19.24 | 00:00:00 | | 2015-08-28 | 990,100 | 19.25 | 19.45 | 19.22 | 19.45 | 00:00:00 | | 2015-08-31 | 1,014,400 | 19.41 | 19.42 | 19.21 | 19.29 | 00:00:00 | | 2015-09-01 | 1,631,600 | 19.15 | 19.25 | 18.64 | 18.77 | 00:00:00 | | 2015-09-02 | 1,300,100 | 18.84 | 18.93 | 18.63 | 18.71 | 00:00:00 | | 2015-09-07 | 1,262,000 | 17.89 | 18.10 | 17.71 | 17.73 | 00:00:00 | | 2015-09-08 | 1,309,400 | 17.79 | 18.14 | 17.79 | 17.95 | 00:00:00 | | 2015-09-09 | 1,251,400 | 18.24 | 18.32 | 18.07 | 18.13 | 00:00:00 | | 2015-09-15 | 3,389,700 | 17.10 | 17.10 | 16.47 | 16.96 | 00:00:00 | | 2015-09-16 | 2,069,200 | 17.05 | 17.32 | 16.87 | 17.31 | 00:00:00 | | 2015-09-24 | 3,248,700 | 15.94 | 15.96 | 15.47 | 15.52 | 00:00:00 | | 2015-09-25 | 1,841,500 | 15.72 | 16.01 | 15.62 | 15.86 | 00:00:00 | | 2015-09-28 | 1,603,900 | 15.80 | 15.92 | 15.31 | 15.33 | 00:00:00 | | 2015-09-29 | 1,824,500 | 15.21 | 15.65 | 15.20 | 15.48 | 00:00:00 | | 2015-09-30 | 1,744,600 | 15.68 | 15.80 | 15.63 | 15.77 | 00:00:00 | | 2015-10-01 | 1,757,200 | 15.92 | 15.94 | 15.41 | 15.45 | 00:00:00 | | 2015-10-02 | 1,470,600 | 15.59 | 15.93 | 15.50 | 15.81 | 00:00:00 | | 2015-10-05 | 2,141,200 | 16.04 | 16.50 | 16.01 | 16.45 | 00:00:00 | | 2015-10-06 | 1,748,100 | 16.50 | 16.50 | 16.16 | 16.41 | 00:00:00 | | 2015-10-07 | 2,110,900 | 16.48 | 17.07 | 16.47 | 16.77 | 00:00:00 | | 2015-10-08 | 1,272,100 | 16.76 | 16.86 | 16.51 | 16.85 | 00:00:00 | | 2015-10-09 | 3,061,500 | 17.02 | 17.64 | 17.01 | 17.48 | 00:00:00 | | 2015-10-13 | 1,802,400 | 17.72 | 17.72 | 17.17 | 17.40 | 00:00:00 | | 2015-10-14 | 1,851,800 | 17.30 | 17.84 | 17.25 | 17.55 | 00:00:00 | | 2015-10-15 | 1,568,000 | 17.74 | 17.84 | 17.36 | 17.45 | 00:00:00 | | 2015-10-16 | 2,068,000 | 17.35 | 17.64 | 17.31 | 17.45 | 00:00:00 | | 2015-10-22 | 1,546,300 | 17.36 | 17.89 | 17.31 | 17.72 | 00:00:00 | | 2015-10-23 | 2,095,200 | 17.85 | 17.95 | 17.67 | 17.80 | 00:00:00 | | 2015-10-26 | 1,009,600 | 17.76 | 17.85 | 17.56 | 17.73 | 00:00:00 | | 2015-10-27 | 1,623,000 | 17.71 | 17.71 | 17.21 | 17.25 | 00:00:00 | | 2015-10-28 | 1,933,400 | 17.26 | 17.30 | 16.92 | 17.22 | 00:00:00 | | 2015-10-29 | 1,897,200 | 17.27 | 17.27 | 16.74 | 16.82 | 00:00:00 | | 2015-10-30 | 1,599,400 | 16.92 | 17.00 | 16.78 | 16.94 | 00:00:00 | | 2015-11-03 | 1,791,100 | 17.01 | 17.17 | 16.94 | 17.17 | 00:00:00 | | 2015-11-04 | 1,839,800 | 17.20 | 17.59 | 17.15 | 17.42 | 00:00:00 | | 2015-11-10 | 3,118,800 | 15.78 | 15.82 | 15.39 | 15.41 | 00:00:00 | | 2015-11-11 | 3,017,400 | 15.42 | 15.66 | 15.32 | 15.36 | 00:00:00 | | 2015-11-12 | 2,599,400 | 15.37 | 15.40 | 15.04 | 15.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
