|
 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 | | 2006-10-24 | 959,000 | 46.50 | 47.45 | 46.44 | 46.71 | 00:00:00 | | 2006-10-25 | 1,511,700 | 46.47 | 47.80 | 46.47 | 47.66 | 00:00:00 | | 2006-10-26 | 1,350,800 | 47.53 | 48.49 | 47.49 | 47.74 | 00:00:00 | | 2006-10-27 | 888,700 | 47.66 | 47.70 | 47.33 | 47.50 | 00:00:00 | | 2006-10-30 | 933,900 | 47.14 | 48.29 | 46.93 | 48.05 | 00:00:00 | | 2006-10-31 | 955,800 | 48.04 | 48.20 | 47.40 | 47.51 | 00:00:00 | | 2006-11-01 | 522,400 | 47.40 | 47.92 | 47.12 | 47.44 | 00:00:00 | | 2006-11-02 | 610,000 | 47.16 | 47.40 | 46.85 | 47.27 | 00:00:00 | | 2006-11-03 | 718,000 | 47.15 | 47.44 | 46.85 | 46.99 | 00:00:00 | | 2006-11-06 | 1,081,400 | 46.76 | 47.95 | 46.76 | 47.84 | 00:00:00 | | 2006-11-07 | 1,053,700 | 47.98 | 48.75 | 47.67 | 47.93 | 00:00:00 | | 2006-11-08 | 655,900 | 47.71 | 48.06 | 47.52 | 47.80 | 00:00:00 | | 2006-11-09 | 627,700 | 47.60 | 47.80 | 47.51 | 47.61 | 00:00:00 | | 2006-11-10 | 1,407,900 | 47.56 | 49.05 | 47.25 | 48.83 | 00:00:00 | | 2006-11-13 | 1,089,500 | 48.83 | 50.00 | 48.83 | 49.68 | 00:00:00 | | 2006-11-14 | 1,189,600 | 49.49 | 49.59 | 48.60 | 49.21 | 00:00:00 | | 2006-11-15 | 687,000 | 49.05 | 49.24 | 48.71 | 49.00 | 00:00:00 | | 2006-11-16 | 1,268,700 | 48.70 | 50.35 | 48.70 | 49.80 | 00:00:00 | | 2006-11-17 | 789,700 | 49.57 | 49.80 | 49.11 | 49.36 | 00:00:00 | | 2006-11-20 | 689,200 | 48.66 | 49.51 | 48.44 | 49.51 | 00:00:00 | | 2006-11-21 | 1,263,600 | 49.28 | 50.10 | 49.02 | 49.87 | 00:00:00 | | 2006-11-22 | 836,900 | 49.70 | 50.10 | 49.40 | 49.48 | 00:00:00 | | 2006-11-23 | 701,400 | 49.20 | 49.65 | 48.71 | 49.18 | 00:00:00 | | 2006-11-24 | 784,500 | 48.82 | 49.89 | 48.55 | 49.32 | 00:00:00 | | 2006-11-27 | 1,163,900 | 48.52 | 50.00 | 48.52 | 49.46 | 00:00:00 | | 2006-11-28 | 1,210,000 | 49.31 | 49.38 | 48.44 | 48.80 | 00:00:00 | | 2006-11-29 | 1,536,700 | 48.80 | 49.60 | 48.04 | 49.03 | 00:00:00 | | 2006-11-30 | 1,266,600 | 49.00 | 49.03 | 48.35 | 48.40 | 00:00:00 | | 2006-12-01 | 11,424,300 | 51.00 | 52.05 | 50.10 | 50.95 | 00:00:00 | | 2006-12-04 | 3,936,600 | 50.70 | 52.70 | 50.70 | 52.00 | 00:00:00 | | 2006-12-05 | 6,267,100 | 52.20 | 55.20 | 52.20 | 53.35 | 00:00:00 | | 2006-12-06 | 2,796,000 | 53.60 | 54.70 | 53.50 | 53.50 | 00:00:00 | | 2006-12-07 | 2,713,300 | 53.00 | 53.20 | 51.90 | 52.45 | 00:00:00 | | 2006-12-08 | 1,859,000 | 52.15 | 53.35 | 52.00 | 52.40 | 00:00:00 | | 2006-12-11 | 2,774,300 | 52.30 | 54.10 | 52.25 | 52.30 | 00:00:00 | | 2006-12-12 | 2,771,000 | 52.50 | 53.15 | 52.25 | 53.00 | 00:00:00 | | 2006-12-13 | 6,566,800 | 52.95 | 57.10 | 52.95 | 55.55 | 00:00:00 | | 2006-12-14 | 2,771,300 | 55.55 | 56.80 | 54.45 | 54.70 | 00:00:00 | | 2006-12-15 | 1,778,600 | 54.75 | 55.50 | 54.70 | 55.15 | 00:00:00 | | 2006-12-18 | 1,222,200 | 54.60 | 56.45 | 54.60 | 55.25 | 00:00:00 | | 2006-12-19 | 1,296,200 | 54.90 | 56.10 | 54.85 | 55.85 | 00:00:00 | | 2006-12-20 | 1,193,400 | 55.95 | 56.60 | 54.85 | 55.00 | 00:00:00 | | 2006-12-21 | 1,128,700 | 54.75 | 55.55 | 54.70 | 55.15 | 00:00:00 | | 2006-12-22 | 628,800 | 54.95 | 55.15 | 54.10 | 54.20 | 00:00:00 | | 2006-12-27 | 493,200 | 54.05 | 55.45 | 54.05 | 55.25 | 00:00:00 | | 2006-12-28 | 388,100 | 55.50 | 55.60 | 54.90 | 55.25 | 00:00:00 | | 2006-12-29 | 254,100 | 55.10 | 55.30 | 55.10 | 55.20 | 00:00:00 | | 2007-01-02 | 770,000 | 55.80 | 55.80 | 54.95 | 55.15 | 00:00:00 | | 2007-01-03 | 900,900 | 54.90 | 55.00 | 54.15 | 54.30 | 00:00:00 | | 2007-01-04 | 1,258,900 | 54.10 | 54.45 | 53.20 | 53.25 | 00:00:00 | | 2007-01-05 | 2,596,000 | 52.80 | 53.00 | 51.50 | 51.50 | 00:00:00 | | 2007-01-08 | 2,088,400 | 51.50 | 53.30 | 51.50 | 52.60 | 00:00:00 | | 2007-01-09 | 1,803,300 | 53.50 | 54.35 | 52.85 | 53.20 | 00:00:00 | | 2007-01-10 | 1,229,200 | 53.20 | 53.95 | 52.80 | 53.45 | 00:00:00 | | 2007-01-11 | 1,645,900 | 53.80 | 53.95 | 53.05 | 53.40 | 00:00:00 | | 2007-01-12 | 794,800 | 53.40 | 53.50 | 52.80 | 53.30 | 00:00:00 | | 2007-01-15 | 859,800 | 53.40 | 54.00 | 53.40 | 53.75 | 00:00:00 | | 2007-01-16 | 1,375,200 | 53.95 | 54.50 | 53.75 | 54.05 | 00:00:00 | | 2007-01-17 | 1,930,300 | 53.95 | 54.10 | 52.90 | 52.95 | 00:00:00 | | 2007-01-18 | 1,786,800 | 52.90 | 53.00 | 51.60 | 51.75 | 00:00:00 | | 2007-01-19 | 1,750,600 | 51.50 | 52.05 | 50.90 | 51.85 | 00:00:00 | | 2007-01-22 | 1,336,400 | 51.00 | 53.20 | 51.00 | 52.80 | 00:00:00 | | 2007-01-23 | 779,700 | 53.05 | 53.35 | 52.15 | 52.80 | 00:00:00 | | 2007-01-24 | 1,130,200 | 52.80 | 53.30 | 52.80 | 52.95 | 00:00:00 | | 2007-01-25 | 747,800 | 53.05 | 53.45 | 52.75 | 53.00 | 00:00:00 | | 2007-01-26 | 1,012,700 | 52.60 | 53.10 | 52.15 | 52.85 | 00:00:00 | | 2007-01-29 | 1,402,200 | 52.60 | 53.55 | 52.50 | 53.35 | 00:00:00 | | 2007-01-30 | 915,700 | 53.10 | 53.40 | 52.80 | 53.40 | 00:00:00 | | 2007-01-31 | 705,900 | 53.15 | 53.50 | 52.75 | 53.45 | 00:00:00 | | 2007-02-01 | 2,142,300 | 53.75 | 55.00 | 53.55 | 54.50 | 00:00:00 | | 2007-02-02 | 817,500 | 54.60 | 55.10 | 54.05 | 54.35 | 00:00:00 | | 2007-02-05 | 738,300 | 54.50 | 55.10 | 54.10 | 54.85 | 00:00:00 | | 2007-02-06 | 904,100 | 55.00 | 55.45 | 54.85 | 55.00 | 00:00:00 | | 2007-02-07 | 2,170,700 | 55.25 | 56.85 | 55.05 | 56.60 | 00:00:00 | | 2007-02-08 | 874,200 | 56.50 | 56.60 | 55.10 | 55.50 | 00:00:00 | | 2007-02-09 | 727,900 | 55.60 | 56.20 | 55.40 | 55.60 | 00:00:00 | | 2007-02-12 | 769,700 | 55.10 | 55.90 | 55.10 | 55.70 | 00:00:00 | | 2007-02-13 | 1,506,100 | 56.00 | 56.90 | 55.80 | 56.50 | 00:00:00 | | 2007-02-14 | 1,060,300 | 57.00 | 57.50 | 56.50 | 56.90 | 00:00:00 | | 2007-02-15 | 944,700 | 57.00 | 57.50 | 56.90 | 57.40 | 00:00:00 | | 2007-02-16 | 1,656,000 | 57.00 | 58.40 | 56.90 | 58.10 | 00:00:00 | | 2007-02-20 | 1,165,400 | 57.95 | 57.99 | 56.56 | 57.10 | 00:00:00 | | 2007-02-21 | 1,607,600 | 58.29 | 58.87 | 56.32 | 57.00 | 00:00:00 | | 2007-02-22 | 906,000 | 57.15 | 57.75 | 56.83 | 57.52 | 00:00:00 | | 2007-02-23 | 1,067,600 | 57.30 | 57.50 | 56.34 | 56.90 | 00:00:00 | | 2007-02-26 | 1,129,600 | 57.00 | 58.00 | 57.00 | 57.30 | 00:00:00 | | 2007-02-27 | 1,646,000 | 56.76 | 57.00 | 55.38 | 55.97 | 00:00:00 | | 2007-02-28 | 1,432,200 | 54.30 | 56.21 | 54.00 | 55.41 | 00:00:00 | | 2007-03-01 | 1,923,600 | 55.26 | 56.66 | 53.62 | 54.65 | 00:00:00 | | 2007-03-02 | 1,140,300 | 54.40 | 55.38 | 54.07 | 54.88 | 00:00:00 | | 2007-03-05 | 1,269,800 | 53.70 | 54.52 | 53.26 | 54.03 | 00:00:00 | | 2007-03-06 | 1,333,800 | 54.30 | 54.94 | 53.80 | 54.59 | 00:00:00 | | 2007-03-07 | 960,800 | 54.90 | 55.48 | 54.65 | 55.30 | 00:00:00 | | 2007-03-08 | 892,700 | 55.50 | 56.50 | 55.20 | 56.17 | 00:00:00 | | 2007-03-09 | 808,100 | 56.00 | 56.46 | 55.78 | 56.46 | 00:00:00 | | 2007-03-12 | 746,600 | 56.46 | 56.68 | 55.85 | 56.11 | 00:00:00 | | 2007-03-13 | 1,359,100 | 56.11 | 57.15 | 56.11 | 56.69 | 00:00:00 | | 2007-03-14 | 2,141,000 | 55.80 | 56.50 | 55.09 | 55.32 | 00:00:00 | | 2007-03-15 | 1,251,400 | 55.89 | 56.91 | 55.26 | 56.56 | 00:00:00 | | 2007-03-16 | 1,460,400 | 56.73 | 57.50 | 55.91 | 57.20 | 00:00:00 | | 2007-03-19 | 1,022,900 | 57.50 | 57.98 | 57.04 | 57.85 | 00:00:00 | | 2007-03-20 | 888,200 | 57.78 | 58.90 | 57.54 | 58.76 | 00:00:00 | | 2007-03-21 | 736,300 | 58.70 | 59.22 | 58.02 | 58.71 | 00:00:00 | | 2007-03-22 | 1,484,200 | 59.20 | 60.35 | 59.20 | 60.14 | 00:00:00 | | 2007-03-23 | 2,224,800 | 59.32 | 62.31 | 59.32 | 61.37 | 00:00:00 | | 2007-03-26 | 1,090,700 | 60.64 | 61.20 | 60.11 | 60.57 | 00:00:00 | | 2007-03-27 | 1,678,400 | 60.72 | 60.93 | 59.60 | 60.14 | 00:00:00 | | 2007-03-28 | 1,232,200 | 59.61 | 60.99 | 59.61 | 60.70 | 00:00:00 | | 2007-03-29 | 1,047,200 | 60.81 | 62.00 | 60.70 | 61.81 | 00:00:00 | | 2007-03-30 | 1,484,100 | 61.92 | 63.45 | 61.48 | 62.76 | 00:00:00 | | 2007-04-02 | 1,163,200 | 62.32 | 63.15 | 62.20 | 62.70 | 00:00:00 | | 2007-04-03 | 1,168,100 | 62.86 | 63.56 | 62.36 | 63.20 | 00:00:00 | | 2007-04-04 | 1,868,900 | 63.65 | 64.67 | 63.30 | 64.29 | 00:00:00 | | 2007-04-05 | 1,251,700 | 63.93 | 64.25 | 62.92 | 63.27 | 00:00:00 | | 2007-04-10 | 1,191,400 | 62.47 | 63.27 | 62.47 | 63.19 | 00:00:00 | | 2007-04-11 | 708,000 | 63.20 | 64.00 | 62.83 | 63.51 | 00:00:00 | | 2007-04-12 | 817,800 | 63.46 | 63.80 | 62.50 | 62.89 | 00:00:00 | | 2007-04-13 | 392,500 | 62.85 | 63.40 | 62.56 | 62.96 | 00:00:00 | | 2007-04-16 | 779,900 | 62.96 | 63.49 | 62.75 | 63.18 | 00:00:00 | | 2007-04-17 | 1,686,300 | 62.71 | 62.97 | 61.93 | 62.14 | 00:00:00 | | 2007-04-18 | 686,200 | 62.20 | 62.49 | 61.54 | 61.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
