|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-08 | 1,195,900 | 46.62 | 48.00 | 46.62 | 47.28 | 00:00:00 | | 2006-05-09 | 1,129,300 | 47.04 | 47.70 | 46.07 | 46.45 | 00:00:00 | | 2006-05-10 | 1,144,400 | 46.15 | 47.30 | 46.06 | 46.90 | 00:00:00 | | 2006-05-11 | 2,596,600 | 45.32 | 46.85 | 45.32 | 46.16 | 00:00:00 | | 2006-05-12 | 1,995,400 | 45.90 | 46.10 | 44.42 | 44.45 | 00:00:00 | | 2006-05-15 | 1,472,800 | 43.76 | 45.20 | 43.72 | 44.50 | 00:00:00 | | 2006-05-16 | 1,421,100 | 44.41 | 44.65 | 43.30 | 43.60 | 00:00:00 | | 2006-05-17 | 1,331,500 | 43.45 | 43.91 | 42.21 | 42.25 | 00:00:00 | | 2006-05-18 | 2,616,000 | 42.01 | 42.50 | 40.92 | 41.09 | 00:00:00 | | 2006-05-19 | 1,716,100 | 40.75 | 42.20 | 40.70 | 41.46 | 00:00:00 | | 2006-05-22 | 1,841,000 | 41.04 | 41.55 | 40.25 | 40.50 | 00:00:00 | | 2006-05-23 | 1,667,400 | 40.31 | 41.53 | 40.31 | 41.32 | 00:00:00 | | 2006-05-24 | 1,340,300 | 41.25 | 42.40 | 40.83 | 42.13 | 00:00:00 | | 2006-05-25 | 987,500 | 42.18 | 43.24 | 42.18 | 42.80 | 00:00:00 | | 2006-05-26 | 762,700 | 43.29 | 43.60 | 42.90 | 43.18 | 00:00:00 | | 2006-05-29 | 287,300 | 43.11 | 43.49 | 42.90 | 42.90 | 00:00:00 | | 2006-05-30 | 1,599,600 | 42.65 | 43.00 | 41.15 | 41.31 | 00:00:00 | | 2006-05-31 | 1,367,800 | 41.00 | 42.70 | 40.85 | 42.57 | 00:00:00 | | 2006-06-01 | 1,631,700 | 42.30 | 43.90 | 42.00 | 43.65 | 00:00:00 | | 2006-06-02 | 1,342,400 | 43.70 | 44.08 | 43.11 | 43.40 | 00:00:00 | | 2006-06-05 | 853,200 | 42.42 | 43.35 | 42.42 | 42.73 | 00:00:00 | | 2006-06-06 | 1,159,000 | 42.00 | 42.33 | 41.65 | 42.11 | 00:00:00 | | 2006-06-07 | 1,400,100 | 42.00 | 42.36 | 41.40 | 42.30 | 00:00:00 | | 2006-06-08 | 1,943,700 | 41.30 | 42.00 | 41.00 | 41.49 | 00:00:00 | | 2006-06-09 | 1,338,600 | 41.80 | 42.10 | 41.20 | 41.72 | 00:00:00 | | 2006-06-12 | 1,240,400 | 41.42 | 41.87 | 41.00 | 41.51 | 00:00:00 | | 2006-06-13 | 1,528,500 | 41.00 | 41.27 | 40.50 | 41.00 | 00:00:00 | | 2006-06-14 | 3,363,500 | 40.70 | 41.00 | 39.02 | 39.46 | 00:00:00 | | 2006-06-15 | 0 | 39.46 | 39.46 | 39.46 | 39.46 | 00:00:00 | | 2006-06-16 | 0 | 39.46 | 39.46 | 39.46 | 39.46 | 00:00:00 | | 2006-06-19 | 1,272,800 | 39.35 | 39.75 | 39.08 | 39.13 | 00:00:00 | | 2006-06-20 | 1,934,100 | 38.36 | 39.26 | 37.55 | 39.21 | 00:00:00 | | 2006-06-21 | 1,083,600 | 39.14 | 39.20 | 38.66 | 39.00 | 00:00:00 | | 2006-06-22 | 1,369,900 | 39.45 | 39.50 | 38.34 | 38.75 | 00:00:00 | | 2006-06-23 | 1,576,600 | 38.74 | 39.42 | 38.68 | 39.37 | 00:00:00 | | 2006-06-26 | 1,474,000 | 39.37 | 40.85 | 39.13 | 40.00 | 00:00:00 | | 2006-06-27 | 666,600 | 40.30 | 40.69 | 39.72 | 39.85 | 00:00:00 | | 2006-06-28 | 710,500 | 39.50 | 39.83 | 39.13 | 39.76 | 00:00:00 | | 2006-06-29 | 1,183,600 | 40.06 | 41.05 | 39.80 | 40.72 | 00:00:00 | | 2006-06-30 | 752,900 | 41.21 | 41.40 | 40.63 | 41.20 | 00:00:00 | | 2006-07-03 | 747,500 | 40.96 | 41.90 | 40.85 | 41.67 | 00:00:00 | | 2006-07-04 | 504,400 | 41.80 | 41.88 | 41.29 | 41.88 | 00:00:00 | | 2006-07-05 | 1,657,800 | 41.56 | 41.70 | 40.76 | 41.03 | 00:00:00 | | 2006-07-06 | 2,783,400 | 41.01 | 41.10 | 39.00 | 39.34 | 00:00:00 | | 2006-07-07 | 2,691,200 | 39.16 | 39.26 | 38.20 | 38.98 | 00:00:00 | | 2006-07-10 | 3,046,400 | 38.81 | 39.05 | 37.93 | 38.42 | 00:00:00 | | 2006-07-11 | 1,625,900 | 38.25 | 38.33 | 37.69 | 38.13 | 00:00:00 | | 2006-07-12 | 1,740,900 | 38.35 | 38.80 | 38.30 | 38.71 | 00:00:00 | | 2006-07-13 | 1,304,800 | 38.50 | 38.87 | 38.26 | 38.81 | 00:00:00 | | 2006-07-14 | 830,200 | 38.36 | 38.75 | 38.32 | 38.35 | 00:00:00 | | 2006-07-17 | 964,000 | 38.31 | 38.75 | 37.91 | 38.56 | 00:00:00 | | 2006-07-18 | 704,900 | 38.54 | 38.70 | 38.00 | 38.52 | 00:00:00 | | 2006-07-19 | 982,200 | 38.60 | 39.10 | 38.35 | 38.88 | 00:00:00 | | 2006-07-20 | 863,900 | 38.82 | 39.47 | 38.75 | 39.20 | 00:00:00 | | 2006-07-21 | 868,600 | 39.00 | 39.35 | 38.55 | 38.77 | 00:00:00 | | 2006-07-24 | 891,300 | 38.65 | 39.60 | 38.55 | 39.49 | 00:00:00 | | 2006-07-25 | 859,200 | 39.65 | 40.11 | 39.27 | 39.94 | 00:00:00 | | 2006-07-26 | 772,800 | 40.00 | 40.14 | 39.68 | 40.00 | 00:00:00 | | 2006-07-27 | 1,196,700 | 40.04 | 40.50 | 39.71 | 40.47 | 00:00:00 | | 2006-07-28 | 1,075,700 | 40.25 | 40.81 | 40.12 | 40.78 | 00:00:00 | | 2006-07-31 | 616,200 | 40.70 | 40.76 | 40.18 | 40.33 | 00:00:00 | | 2006-08-01 | 1,436,800 | 40.29 | 40.96 | 40.16 | 40.72 | 00:00:00 | | 2006-08-02 | 1,132,300 | 40.73 | 41.90 | 40.60 | 41.85 | 00:00:00 | | 2006-08-03 | 1,629,400 | 41.79 | 41.95 | 41.50 | 41.75 | 00:00:00 | | 2006-08-04 | 3,154,600 | 42.90 | 45.15 | 42.52 | 44.24 | 00:00:00 | | 2006-08-07 | 1,532,200 | 44.00 | 44.57 | 43.80 | 44.10 | 00:00:00 | | 2006-08-08 | 1,592,200 | 44.27 | 44.67 | 43.72 | 44.00 | 00:00:00 | | 2006-08-09 | 1,040,900 | 44.10 | 44.59 | 43.81 | 44.45 | 00:00:00 | | 2006-08-10 | 1,608,900 | 44.12 | 45.13 | 44.12 | 44.97 | 00:00:00 | | 2006-08-11 | 1,067,700 | 44.86 | 45.20 | 44.39 | 44.63 | 00:00:00 | | 2006-08-14 | 1,194,700 | 44.70 | 45.90 | 44.67 | 45.69 | 00:00:00 | | 2006-08-15 | 847,700 | 45.41 | 46.40 | 45.28 | 46.30 | 00:00:00 | | 2006-08-16 | 780,500 | 46.40 | 46.50 | 45.71 | 45.87 | 00:00:00 | | 2006-08-17 | 1,493,700 | 46.00 | 46.00 | 44.51 | 44.95 | 00:00:00 | | 2006-08-18 | 939,800 | 44.73 | 45.50 | 44.72 | 45.10 | 00:00:00 | | 2006-08-21 | 599,100 | 44.80 | 45.40 | 44.65 | 45.20 | 00:00:00 | | 2006-08-22 | 1,103,800 | 45.43 | 45.45 | 44.25 | 44.93 | 00:00:00 | | 2006-08-23 | 936,400 | 44.79 | 44.93 | 44.50 | 44.65 | 00:00:00 | | 2006-08-24 | 1,164,700 | 44.58 | 45.15 | 44.58 | 44.98 | 00:00:00 | | 2006-08-25 | 569,100 | 45.00 | 45.05 | 44.50 | 44.72 | 00:00:00 | | 2006-08-28 | 398,400 | 44.44 | 44.70 | 44.29 | 44.70 | 00:00:00 | | 2006-08-29 | 491,100 | 44.55 | 45.16 | 44.52 | 45.16 | 00:00:00 | | 2006-08-30 | 1,436,600 | 44.93 | 44.99 | 43.86 | 44.44 | 00:00:00 | | 2006-08-31 | 932,300 | 44.50 | 44.83 | 44.05 | 44.41 | 00:00:00 | | 2006-09-01 | 1,570,300 | 45.15 | 45.15 | 43.72 | 43.85 | 00:00:00 | | 2006-09-04 | 1,807,500 | 43.75 | 43.99 | 43.16 | 43.44 | 00:00:00 | | 2006-09-05 | 1,984,600 | 43.19 | 43.25 | 42.39 | 42.60 | 00:00:00 | | 2006-09-06 | 1,275,200 | 42.53 | 42.90 | 42.51 | 42.64 | 00:00:00 | | 2006-09-07 | 970,100 | 42.60 | 43.15 | 42.34 | 42.87 | 00:00:00 | | 2006-09-08 | 1,052,900 | 42.90 | 43.56 | 42.60 | 42.83 | 00:00:00 | | 2006-09-11 | 506,400 | 42.55 | 43.07 | 42.51 | 42.83 | 00:00:00 | | 2006-09-12 | 798,300 | 42.75 | 43.51 | 42.51 | 43.28 | 00:00:00 | | 2006-09-13 | 707,400 | 43.20 | 43.37 | 43.00 | 43.30 | 00:00:00 | | 2006-09-14 | 752,100 | 43.21 | 43.75 | 43.02 | 43.59 | 00:00:00 | | 2006-09-15 | 1,669,600 | 43.50 | 43.60 | 43.20 | 43.29 | 00:00:00 | | 2006-09-18 | 1,192,000 | 43.23 | 44.14 | 43.06 | 44.00 | 00:00:00 | | 2006-09-19 | 866,700 | 44.00 | 44.14 | 43.26 | 43.54 | 00:00:00 | | 2006-09-20 | 963,100 | 43.36 | 43.58 | 42.91 | 43.35 | 00:00:00 | | 2006-09-21 | 2,064,100 | 43.22 | 43.30 | 42.09 | 42.44 | 00:00:00 | | 2006-09-22 | 1,068,800 | 42.25 | 42.83 | 42.15 | 42.59 | 00:00:00 | | 2006-09-25 | 532,100 | 42.30 | 42.98 | 42.30 | 42.75 | 00:00:00 | | 2006-09-26 | 1,039,500 | 43.00 | 43.80 | 42.60 | 43.48 | 00:00:00 | | 2006-09-27 | 1,307,900 | 43.48 | 44.10 | 43.41 | 43.99 | 00:00:00 | | 2006-09-28 | 1,472,000 | 43.99 | 44.55 | 43.73 | 44.33 | 00:00:00 | | 2006-09-29 | 910,600 | 44.29 | 44.62 | 43.71 | 43.80 | 00:00:00 | | 2006-10-02 | 955,500 | 43.70 | 44.60 | 43.66 | 44.31 | 00:00:00 | | 2006-10-03 | 829,000 | 44.00 | 44.51 | 43.72 | 44.51 | 00:00:00 | | 2006-10-04 | 1,760,700 | 44.50 | 45.22 | 44.28 | 44.71 | 00:00:00 | | 2006-10-05 | 1,322,900 | 44.70 | 45.15 | 44.60 | 44.93 | 00:00:00 | | 2006-10-06 | 1,854,900 | 45.12 | 46.25 | 45.01 | 45.47 | 00:00:00 | | 2006-10-09 | 1,543,100 | 45.02 | 46.85 | 45.02 | 46.25 | 00:00:00 | | 2006-10-11 | 1,317,600 | 46.23 | 47.00 | 46.05 | 46.97 | 00:00:00 | | 2006-10-12 | 1,315,900 | 46.75 | 47.67 | 46.54 | 46.72 | 00:00:00 | | 2006-10-13 | 604,800 | 46.72 | 47.00 | 46.35 | 46.50 | 00:00:00 | | 2006-10-16 | 721,700 | 46.32 | 46.98 | 46.30 | 46.43 | 00:00:00 | | 2006-10-17 | 936,100 | 46.30 | 46.45 | 46.00 | 46.22 | 00:00:00 | | 2006-10-18 | 727,300 | 46.31 | 46.37 | 45.60 | 46.02 | 00:00:00 | | 2006-10-19 | 862,300 | 46.00 | 46.86 | 45.91 | 46.69 | 00:00:00 | | 2006-10-20 | 414,200 | 46.54 | 46.65 | 46.26 | 46.38 | 00:00:00 | | 2006-10-23 | 491,200 | 46.02 | 46.96 | 46.02 | 46.64 | 00:00:00 | | 2006-10-24 | 959,000 | 46.50 | 47.45 | 46.44 | 46.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
