|
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 | 2017-03-31 | 4,269,300 | 7.87 | 7.91 | 7.79 | 7.89 | 00:00:00 | 2017-04-03 | 3,523,200 | 7.93 | 7.94 | 7.85 | 7.87 | 00:00:00 | 2017-04-10 | 3,448,000 | 8.02 | 8.09 | 7.94 | 8.08 | 00:00:00 | 2017-04-17 | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 00:00:00 | 2017-04-18 | 6,773,700 | 7.76 | 7.80 | 7.33 | 7.43 | 00:00:00 | 2017-04-19 | 3,348,500 | 7.44 | 7.45 | 7.34 | 7.40 | 00:00:00 | 2017-04-24 | 5,861,200 | 7.98 | 7.99 | 7.65 | 7.71 | 00:00:00 | 2017-05-01 | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 00:00:00 | 2017-05-02 | 4,270,300 | 7.67 | 8.00 | 7.67 | 7.93 | 00:00:00 | 2017-05-11 | 3,282,300 | 8.83 | 8.87 | 8.63 | 8.67 | 00:00:00 | 2017-05-12 | 2,426,000 | 8.62 | 8.76 | 8.61 | 8.76 | 00:00:00 | 2017-05-15 | 2,216,072 | 8.79 | 8.85 | 8.74 | 8.84 | 00:00:00 | 2017-05-16 | 10,475,061 | 8.83 | 9.48 | 8.81 | 9.47 | 00:00:00 | 2017-05-17 | 10,169,193 | 9.40 | 9.42 | 8.80 | 8.85 | 00:00:00 | 2017-05-18 | 6,724,165 | 8.96 | 9.06 | 8.66 | 8.95 | 00:00:00 | 2017-05-19 | 5,925,166 | 8.90 | 9.33 | 8.80 | 9.24 | 00:00:00 | 2017-05-22 | 5,912,118 | 9.38 | 9.54 | 9.27 | 9.43 | 00:00:00 | 2017-05-23 | 4,388,570 | 9.44 | 9.65 | 9.40 | 9.63 | 00:00:00 | 2017-05-24 | 3,537,190 | 9.65 | 9.66 | 9.40 | 9.45 | 00:00:00 | 2017-05-25 | 2,391,596 | 9.57 | 9.62 | 9.50 | 9.55 | 00:00:00 | 2017-05-26 | 2,883,927 | 9.56 | 9.61 | 9.45 | 9.61 | 00:00:00 | 2017-05-29 | 1,889,355 | 9.60 | 9.62 | 9.50 | 9.60 | 00:00:00 | 2017-05-30 | 3,065,390 | 9.55 | 9.64 | 9.47 | 9.55 | 00:00:00 | 2017-05-31 | 18,399,142 | 9.56 | 9.65 | 9.47 | 9.59 | 00:00:00 | 2017-06-01 | 3,340,052 | 9.57 | 9.76 | 9.57 | 9.70 | 00:00:00 | 2017-06-02 | 3,583,308 | 9.81 | 9.83 | 9.67 | 9.72 | 00:00:00 | 2017-06-05 | 4,687,520 | 9.73 | 10.00 | 9.67 | 9.99 | 00:00:00 | 2017-06-06 | 6,197,786 | 9.59 | 9.59 | 9.13 | 9.32 | 00:00:00 | 2017-06-07 | 5,113,857 | 9.50 | 9.60 | 9.37 | 9.52 | 00:00:00 | 2017-06-08 | 3,307,544 | 9.60 | 9.70 | 9.53 | 9.63 | 00:00:00 | 2017-06-09 | 2,757,002 | 9.63 | 9.71 | 9.51 | 9.68 | 00:00:00 | 2017-06-12 | 4,787,431 | 9.67 | 9.67 | 9.26 | 9.33 | 00:00:00 | 2017-06-13 | 2,420,426 | 9.35 | 9.58 | 9.35 | 9.50 | 00:00:00 | 2017-06-14 | 6,824,471 | 9.51 | 10.00 | 9.51 | 9.81 | 00:00:00 | 2017-06-15 | 5,020,068 | 9.82 | 9.85 | 9.60 | 9.78 | 00:00:00 | 2017-06-16 | 8,610,946 | 9.84 | 10.27 | 9.84 | 10.17 | 00:00:00 | 2017-06-19 | 4,129,715 | 10.24 | 10.33 | 10.00 | 10.06 | 00:00:00 | 2017-06-20 | 3,587,119 | 10.12 | 10.22 | 9.96 | 10.01 | 00:00:00 | 2017-06-21 | 2,764,891 | 9.98 | 10.05 | 9.90 | 10.03 | 00:00:00 | 2017-06-22 | 1,711,310 | 10.00 | 10.14 | 9.97 | 10.12 | 00:00:00 | 2017-06-23 | 2,223,534 | 10.09 | 10.14 | 9.95 | 10.04 | 00:00:00 | 2017-06-26 | 3,673,361 | 10.07 | 10.12 | 9.93 | 10.02 | 00:00:00 | 2017-06-27 | 4,533,100 | 9.99 | 10.03 | 9.67 | 9.74 | 00:00:00 | 2017-06-28 | 3,433,431 | 9.73 | 9.77 | 9.57 | 9.70 | 00:00:00 | 2017-06-29 | 2,736,868 | 9.74 | 9.79 | 9.46 | 9.48 | 00:00:00 | 2017-06-30 | 3,115,558 | 9.51 | 9.60 | 9.35 | 9.48 | 00:00:00 | 2017-07-03 | 3,421,639 | 9.51 | 9.59 | 9.38 | 9.55 | 00:00:00 | 2017-07-04 | 6,255,284 | 9.37 | 9.39 | 9.14 | 9.17 | 00:00:00 | 2017-07-05 | 5,630,390 | 9.14 | 9.19 | 8.91 | 9.05 | 00:00:00 | 2017-07-06 | 5,127,846 | 9.05 | 9.07 | 8.73 | 8.80 | 00:00:00 | 2017-07-07 | 3,563,588 | 8.80 | 8.86 | 8.69 | 8.74 | 00:00:00 | 2017-07-10 | 4,504,441 | 8.81 | 8.83 | 8.56 | 8.64 | 00:00:00 | 2017-07-11 | 2,992,947 | 8.65 | 8.67 | 8.56 | 8.64 | 00:00:00 | 2017-07-12 | 3,982,265 | 8.68 | 8.94 | 8.62 | 8.84 | 00:00:00 | 2017-07-13 | 2,832,694 | 8.88 | 8.97 | 8.77 | 8.82 | 00:00:00 | 2017-07-14 | 2,064,936 | 8.86 | 8.95 | 8.85 | 8.91 | 00:00:00 | 2017-07-17 | 1,975,512 | 8.93 | 8.97 | 8.82 | 8.85 | 00:00:00 | 2017-07-18 | 3,154,518 | 8.84 | 8.90 | 8.70 | 8.75 | 00:00:00 | 2017-07-19 | 2,930,078 | 8.78 | 8.98 | 8.78 | 8.90 | 00:00:00 | 2017-07-20 | 2,202,695 | 8.90 | 8.92 | 8.79 | 8.82 | 00:00:00 | 2017-07-21 | 2,935,048 | 8.77 | 8.91 | 8.71 | 8.72 | 00:00:00 | 2017-07-24 | 2,215,130 | 8.74 | 8.75 | 8.63 | 8.70 | 00:00:00 | 2017-07-25 | 2,140,426 | 8.70 | 8.76 | 8.62 | 8.63 | 00:00:00 | 2017-07-26 | 2,027,770 | 8.65 | 8.83 | 8.62 | 8.68 | 00:00:00 | 2017-07-27 | 2,492,596 | 8.63 | 8.77 | 8.58 | 8.66 | 00:00:00 | 2017-07-28 | 3,337,169 | 8.71 | 8.78 | 8.59 | 8.61 | 00:00:00 | 2017-07-31 | 3,164,858 | 8.58 | 8.69 | 8.50 | 8.57 | 00:00:00 | 2017-08-01 | 2,369,258 | 8.62 | 8.64 | 8.50 | 8.59 | 00:00:00 | 2017-08-02 | 1,949,458 | 8.60 | 8.68 | 8.53 | 8.61 | 00:00:00 | 2017-08-03 | 2,146,226 | 8.61 | 8.71 | 8.58 | 8.64 | 00:00:00 | 2017-08-04 | 2,571,656 | 8.67 | 8.84 | 8.65 | 8.75 | 00:00:00 | 2017-08-07 | 1,775,967 | 8.76 | 8.77 | 8.66 | 8.69 | 00:00:00 | 2017-08-08 | 1,602,770 | 8.71 | 8.78 | 8.65 | 8.72 | 00:00:00 | 2017-08-09 | 1,994,681 | 8.71 | 8.73 | 8.60 | 8.69 | 00:00:00 | 2017-08-10 | 2,358,850 | 8.68 | 8.77 | 8.64 | 8.71 | 00:00:00 | 2017-08-11 | 2,298,533 | 8.69 | 8.71 | 8.57 | 8.62 | 00:00:00 | 2017-08-14 | 1,802,650 | 8.63 | 8.76 | 8.63 | 8.71 | 00:00:00 | 2017-08-15 | 2,255,332 | 8.73 | 8.91 | 8.72 | 8.84 | 00:00:00 | 2017-08-16 | 3,193,838 | 8.88 | 9.07 | 8.86 | 9.04 | 00:00:00 | 2017-08-17 | 5,101,966 | 9.02 | 9.40 | 9.01 | 9.28 | 00:00:00 | 2017-08-18 | 3,437,744 | 9.21 | 9.42 | 9.15 | 9.41 | 00:00:00 | 2017-08-21 | 2,682,958 | 9.39 | 9.41 | 9.16 | 9.21 | 00:00:00 | 2017-08-22 | 2,113,962 | 9.26 | 9.32 | 9.19 | 9.25 | 00:00:00 | 2017-08-23 | 2,023,830 | 9.30 | 9.30 | 9.05 | 9.14 | 00:00:00 | 2017-08-24 | 1,427,855 | 9.14 | 9.21 | 9.12 | 9.12 | 00:00:00 | 2017-08-25 | 1,550,060 | 9.10 | 9.14 | 9.05 | 9.10 | 00:00:00 | 2017-08-28 | 1,317,897 | 9.05 | 9.11 | 9.04 | 9.08 | 00:00:00 | 2017-08-29 | 3,712,317 | 9.08 | 9.08 | 8.76 | 8.88 | 00:00:00 | 2017-08-30 | 2,338,502 | 8.91 | 8.93 | 8.84 | 8.90 | 00:00:00 | 2017-08-31 | 1,869,461 | 8.94 | 8.94 | 8.84 | 8.90 | 00:00:00 | 2017-09-01 | 2,017,620 | 8.97 | 9.02 | 8.86 | 8.94 | 00:00:00 | 2017-09-04 | 2,299,574 | 8.90 | 9.05 | 8.88 | 9.02 | 00:00:00 | 2017-09-05 | 5,120,875 | 9.11 | 9.41 | 9.11 | 9.32 | 00:00:00 | 2017-09-06 | 6,108,044 | 9.29 | 9.74 | 9.26 | 9.66 | 00:00:00 | 2017-09-07 | 4,781,948 | 9.65 | 9.94 | 9.63 | 9.94 | 00:00:00 | 2017-09-08 | 3,537,044 | 9.88 | 9.93 | 9.76 | 9.82 | 00:00:00 | 2017-09-11 | 3,893,754 | 9.83 | 10.06 | 9.81 | 10.04 | 00:00:00 | 2017-09-12 | 2,711,724 | 10.07 | 10.12 | 9.87 | 9.88 | 00:00:00 | 2017-09-13 | 3,824,489 | 9.83 | 9.92 | 9.69 | 9.79 | 00:00:00 | 2017-09-14 | 4,044,168 | 9.74 | 10.10 | 9.73 | 10.02 | 00:00:00 | 2017-09-15 | 7,331,563 | 9.99 | 10.02 | 9.90 | 9.92 | 00:00:00 | 2017-09-18 | 5,937,721 | 10.12 | 10.44 | 10.09 | 10.11 | 00:00:00 | 2017-09-19 | 3,625,157 | 10.12 | 10.47 | 10.12 | 10.42 | 00:00:00 | 2017-09-20 | 2,647,877 | 10.45 | 10.46 | 10.30 | 10.40 | 00:00:00 | 2017-09-21 | 3,483,240 | 10.45 | 10.58 | 10.28 | 10.32 | 00:00:00 | 2017-09-22 | 2,079,140 | 10.31 | 10.36 | 10.27 | 10.33 | 00:00:00 | 2017-09-25 | 4,615,979 | 10.29 | 10.75 | 10.20 | 10.71 | 00:00:00 | 2017-09-26 | 4,213,672 | 10.75 | 10.99 | 10.64 | 10.83 | 00:00:00 | 2017-09-27 | 4,274,177 | 10.87 | 10.98 | 10.78 | 10.86 | 00:00:00 | 2017-09-28 | 5,316,741 | 10.85 | 10.86 | 10.44 | 10.62 | 00:00:00 | 2017-09-29 | 6,283,043 | 10.45 | 10.59 | 10.19 | 10.28 | 00:00:00 | 2017-10-02 | 3,105,815 | 10.23 | 10.42 | 10.17 | 10.33 | 00:00:00 | 2017-10-03 | 2,218,253 | 10.38 | 10.44 | 10.19 | 10.30 | 00:00:00 | 2017-10-04 | 2,960,563 | 10.29 | 10.35 | 10.07 | 10.18 | 00:00:00 | 2017-10-05 | 4,760,238 | 10.39 | 10.65 | 10.39 | 10.52 | 00:00:00 | 2017-10-06 | 2,819,607 | 10.57 | 10.60 | 10.41 | 10.48 | 00:00:00 | 2017-10-09 | 2,209,653 | 10.50 | 10.70 | 10.48 | 10.65 | 00:00:00 | 2017-10-10 | 2,406,607 | 10.66 | 10.69 | 10.46 | 10.63 | 00:00:00 | 2017-10-11 | 5,555,250 | 10.63 | 10.92 | 10.63 | 10.91 | 00:00:00 | 2017-10-12 | 3,989,303 | 10.92 | 11.10 | 10.89 | 11.08 | 00:00:00 | 2017-10-13 | 2,925,147 | 11.03 | 11.06 | 10.82 | 10.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|