|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-23 | 3,494,468 | 14.79 | 14.82 | 14.28 | 14.32 | 00:00:00 | | 2018-10-24 | 2,049,524 | 14.45 | 14.70 | 14.40 | 14.50 | 00:00:00 | | 2018-10-25 | 2,180,502 | 14.40 | 14.67 | 14.33 | 14.66 | 00:00:00 | | 2018-10-26 | 2,080,705 | 14.62 | 14.69 | 14.28 | 14.50 | 00:00:00 | | 2018-10-29 | 1,723,579 | 14.45 | 14.63 | 14.45 | 14.53 | 00:00:00 | | 2018-10-30 | 2,206,823 | 14.50 | 14.83 | 14.50 | 14.65 | 00:00:00 | | 2018-10-31 | 2,286,411 | 14.70 | 14.89 | 14.46 | 14.68 | 00:00:00 | | 2018-11-01 | 809,522 | 14.68 | 14.75 | 14.50 | 14.61 | 00:00:00 | | 2018-11-02 | 2,008,736 | 14.65 | 14.71 | 14.44 | 14.71 | 00:00:00 | | 2018-11-05 | 2,020,230 | 14.74 | 14.83 | 14.53 | 14.68 | 00:00:00 | | 2018-11-06 | 2,556,103 | 14.66 | 15.02 | 14.61 | 14.92 | 00:00:00 | | 2018-11-07 | 2,630,203 | 15.00 | 15.56 | 15.00 | 15.56 | 00:00:00 | | 2018-11-08 | 2,122,862 | 15.50 | 15.89 | 15.47 | 15.65 | 00:00:00 | | 2018-11-09 | 1,853,668 | 15.55 | 15.76 | 15.48 | 15.63 | 00:00:00 | | 2018-11-12 | 1,729,630 | 15.61 | 15.77 | 15.53 | 15.59 | 00:00:00 | | 2018-11-13 | 2,275,448 | 15.56 | 15.72 | 15.25 | 15.54 | 00:00:00 | | 2018-11-15 | 2,706,530 | 15.41 | 15.50 | 14.90 | 14.96 | 00:00:00 | | 2018-11-16 | 2,318,248 | 14.92 | 15.23 | 14.83 | 15.01 | 00:00:00 | | 2018-11-19 | 1,541,593 | 15.02 | 15.12 | 14.90 | 14.96 | 00:00:00 | | 2018-11-20 | 2,238,609 | 14.96 | 15.11 | 14.56 | 14.68 | 00:00:00 | | 2018-11-21 | 2,148,430 | 14.59 | 14.63 | 14.35 | 14.50 | 00:00:00 | | 2018-11-22 | 104,605 | 14.45 | 14.47 | 14.33 | 14.37 | 00:00:00 | | 2018-11-23 | 2,200,589 | 14.01 | 14.10 | 13.79 | 13.86 | 00:00:00 | | 2018-11-26 | 2,592,124 | 13.93 | 14.04 | 13.84 | 13.99 | 00:00:00 | | 2018-11-27 | 6,994,065 | 13.97 | 14.49 | 13.36 | 14.05 | 00:00:00 | | 2018-11-28 | 3,922,515 | 14.06 | 14.65 | 14.06 | 14.32 | 00:00:00 | | 2018-11-29 | 3,098,095 | 14.42 | 14.79 | 14.42 | 14.71 | 00:00:00 | | 2018-11-30 | 3,484,658 | 14.69 | 14.71 | 14.46 | 14.51 | 00:00:00 | | | << < 21 22 23 > >> |
|
