|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-09 | 2,143,300 | 74.33 | 77.27 | 74.29 | 76.86 | 00:00:00 | | 2007-10-10 | 1,863,500 | 77.30 | 78.39 | 77.30 | 77.60 | 00:00:00 | | 2007-10-11 | 1,257,400 | 77.60 | 78.15 | 76.72 | 77.22 | 00:00:00 | | 2007-10-12 | 1,138,600 | 76.70 | 77.95 | 76.67 | 77.52 | 00:00:00 | | 2007-10-15 | 1,362,400 | 77.02 | 78.73 | 77.02 | 77.75 | 00:00:00 | | 2007-10-16 | 1,773,500 | 77.44 | 78.79 | 77.30 | 78.44 | 00:00:00 | | 2007-10-17 | 1,334,800 | 78.79 | 79.60 | 78.35 | 79.30 | 00:00:00 | | 2007-10-18 | 1,525,400 | 79.24 | 80.20 | 78.67 | 80.10 | 00:00:00 | | 2007-10-19 | 1,319,200 | 79.70 | 80.97 | 79.60 | 80.76 | 00:00:00 | | 2007-10-22 | 1,518,200 | 79.98 | 80.00 | 78.31 | 78.86 | 00:00:00 | | 2007-10-23 | 2,129,600 | 79.89 | 82.20 | 79.53 | 81.45 | 00:00:00 | | 2007-10-24 | 1,166,700 | 81.65 | 82.20 | 80.21 | 81.11 | 00:00:00 | | 2007-10-25 | 1,789,000 | 81.33 | 84.20 | 81.30 | 83.46 | 00:00:00 | | 2007-10-26 | 1,356,400 | 83.63 | 84.10 | 82.51 | 83.23 | 00:00:00 | | 2007-10-29 | 783,000 | 82.97 | 83.74 | 82.66 | 83.32 | 00:00:00 | | 2007-10-30 | 1,320,500 | 82.90 | 84.69 | 82.85 | 84.52 | 00:00:00 | | 2007-10-31 | 2,659,900 | 84.52 | 84.65 | 81.55 | 82.79 | 00:00:00 | | 2007-11-01 | 1,502,300 | 83.00 | 83.98 | 80.90 | 81.49 | 00:00:00 | | 2007-11-02 | 893,200 | 81.50 | 82.64 | 80.62 | 82.32 | 00:00:00 | | 2007-11-05 | 1,339,800 | 81.37 | 82.11 | 81.00 | 81.91 | 00:00:00 | | 2007-11-06 | 2,331,800 | 83.09 | 85.20 | 83.00 | 84.29 | 00:00:00 | | 2007-11-07 | 1,368,000 | 83.83 | 85.20 | 82.80 | 83.71 | 00:00:00 | | 2007-11-08 | 1,660,500 | 82.00 | 83.90 | 81.85 | 81.92 | 00:00:00 | | 2007-11-09 | 1,269,100 | 82.16 | 83.48 | 81.55 | 83.25 | 00:00:00 | | 2007-11-12 | 1,536,100 | 82.25 | 82.77 | 81.06 | 81.33 | 00:00:00 | | 2007-11-13 | 1,405,900 | 80.70 | 80.71 | 79.48 | 80.12 | 00:00:00 | | 2007-11-14 | 1,667,100 | 80.70 | 80.70 | 79.31 | 80.07 | 00:00:00 | | 2007-11-15 | 1,149,600 | 80.08 | 82.22 | 79.60 | 81.25 | 00:00:00 | | 2007-11-16 | 1,286,400 | 81.25 | 82.13 | 80.21 | 81.67 | 00:00:00 | | 2007-11-19 | 1,206,400 | 81.07 | 82.70 | 81.01 | 81.67 | 00:00:00 | | 2007-11-20 | 1,716,200 | 82.80 | 84.00 | 82.12 | 83.80 | 00:00:00 | | 2007-11-21 | 2,759,000 | 83.89 | 86.30 | 83.20 | 85.79 | 00:00:00 | | 2007-11-22 | 1,519,100 | 85.79 | 87.75 | 85.79 | 86.45 | 00:00:00 | | 2007-11-23 | 1,391,800 | 86.36 | 87.40 | 84.32 | 85.50 | 00:00:00 | | 2007-11-26 | 1,546,100 | 86.10 | 86.81 | 84.40 | 84.96 | 00:00:00 | | 2007-11-27 | 2,031,400 | 84.00 | 84.50 | 82.64 | 83.65 | 00:00:00 | | 2007-11-28 | 1,723,400 | 84.15 | 85.98 | 83.79 | 85.43 | 00:00:00 | | 2007-11-29 | 1,506,800 | 86.41 | 86.41 | 84.24 | 85.70 | 00:00:00 | | 2007-11-30 | 6,351,300 | 85.51 | 86.20 | 82.65 | 83.10 | 00:00:00 | | 2007-12-03 | 5,797,500 | 82.10 | 82.70 | 81.57 | 82.16 | 00:00:00 | | 2007-12-04 | 3,382,600 | 81.69 | 82.10 | 81.01 | 81.37 | 00:00:00 | | 2007-12-05 | 1,586,500 | 81.86 | 82.38 | 81.60 | 82.16 | 00:00:00 | | 2007-12-06 | 1,698,800 | 82.20 | 82.45 | 81.37 | 82.30 | 00:00:00 | | 2007-12-07 | 1,169,100 | 82.41 | 82.60 | 81.61 | 82.17 | 00:00:00 | | 2007-12-10 | 1,082,700 | 81.45 | 82.30 | 81.21 | 81.97 | 00:00:00 | | 2007-12-11 | 1,359,800 | 82.15 | 82.15 | 81.10 | 81.50 | 00:00:00 | | 2007-12-12 | 1,393,000 | 81.00 | 82.89 | 81.00 | 81.80 | 00:00:00 | | 2007-12-13 | 2,082,300 | 81.50 | 82.47 | 81.06 | 81.79 | 00:00:00 | | 2007-12-14 | 1,689,400 | 81.88 | 82.40 | 81.60 | 81.97 | 00:00:00 | | 2007-12-17 | 2,173,400 | 81.06 | 82.30 | 81.06 | 81.77 | 00:00:00 | | 2007-12-18 | 1,519,000 | 81.74 | 82.50 | 81.69 | 81.95 | 00:00:00 | | 2007-12-19 | 1,256,700 | 81.89 | 82.15 | 81.05 | 81.35 | 00:00:00 | | 2007-12-20 | 1,594,000 | 81.63 | 82.52 | 81.08 | 82.20 | 00:00:00 | | 2007-12-21 | 7,291,900 | 82.40 | 82.40 | 81.48 | 81.48 | 00:00:00 | | 2007-12-24 | 232,200 | 81.51 | 81.90 | 81.25 | 81.25 | 00:00:00 | | 2007-12-27 | 868,200 | 81.24 | 81.65 | 80.40 | 81.27 | 00:00:00 | | 2007-12-28 | 541,000 | 81.00 | 81.90 | 80.60 | 81.55 | 00:00:00 | | 2007-12-31 | 211,900 | 81.54 | 81.54 | 81.00 | 81.48 | 00:00:00 | | 2008-01-02 | 1,137,700 | 81.35 | 82.10 | 80.29 | 80.73 | 00:00:00 | | 2008-01-03 | 1,611,100 | 80.56 | 81.90 | 80.00 | 81.50 | 00:00:00 | | 2008-01-04 | 1,826,900 | 81.66 | 82.40 | 81.25 | 81.81 | 00:00:00 | | 2008-01-07 | 2,799,900 | 81.51 | 83.37 | 81.51 | 82.94 | 00:00:00 | | 2008-01-08 | 2,691,200 | 82.90 | 83.90 | 82.41 | 82.60 | 00:00:00 | | 2008-01-09 | 2,204,100 | 82.65 | 83.29 | 81.62 | 82.11 | 00:00:00 | | 2008-01-10 | 1,472,700 | 82.45 | 82.75 | 81.69 | 81.89 | 00:00:00 | | 2008-01-11 | 2,576,800 | 82.14 | 82.18 | 79.99 | 80.31 | 00:00:00 | | 2008-01-14 | 1,951,800 | 80.32 | 81.09 | 78.71 | 78.92 | 00:00:00 | | 2008-01-15 | 1,916,600 | 79.03 | 80.33 | 78.51 | 78.83 | 00:00:00 | | 2008-01-16 | 2,478,500 | 78.34 | 79.40 | 77.00 | 77.40 | 00:00:00 | | 2008-01-17 | 2,964,500 | 77.00 | 77.20 | 75.25 | 75.45 | 00:00:00 | | 2008-01-18 | 2,069,800 | 75.45 | 77.35 | 75.45 | 76.56 | 00:00:00 | | 2008-01-21 | 3,750,400 | 75.05 | 76.38 | 70.00 | 71.74 | 00:00:00 | | 2008-01-22 | 6,390,700 | 67.50 | 71.27 | 65.22 | 68.00 | 00:00:00 | | 2008-01-23 | 4,141,600 | 69.40 | 69.90 | 64.47 | 64.58 | 00:00:00 | | 2008-01-24 | 3,269,900 | 66.45 | 68.17 | 65.19 | 68.00 | 00:00:00 | | 2008-01-25 | 3,861,800 | 70.01 | 72.19 | 68.61 | 70.54 | 00:00:00 | | 2008-01-28 | 2,846,200 | 70.01 | 70.92 | 68.30 | 69.80 | 00:00:00 | | 2008-01-29 | 1,805,400 | 70.09 | 71.77 | 69.70 | 71.05 | 00:00:00 | | 2008-01-30 | 2,237,700 | 70.33 | 71.40 | 69.01 | 69.50 | 00:00:00 | | 2008-01-31 | 2,316,900 | 69.49 | 70.45 | 67.87 | 69.52 | 00:00:00 | | 2008-02-01 | 2,218,600 | 69.67 | 70.79 | 68.55 | 69.00 | 00:00:00 | | 2008-02-04 | 1,818,500 | 69.09 | 69.49 | 67.50 | 67.87 | 00:00:00 | | 2008-02-05 | 1,589,200 | 67.55 | 68.81 | 66.26 | 66.40 | 00:00:00 | | 2008-02-06 | 2,183,400 | 66.13 | 68.79 | 66.10 | 68.73 | 00:00:00 | | 2008-02-07 | 1,827,400 | 68.71 | 68.89 | 66.60 | 67.92 | 00:00:00 | | 2008-02-08 | 1,432,200 | 68.24 | 68.34 | 66.42 | 66.77 | 00:00:00 | | 2008-02-11 | 1,907,700 | 66.45 | 67.80 | 66.00 | 66.62 | 00:00:00 | | 2008-02-12 | 2,187,100 | 67.18 | 70.00 | 67.12 | 69.84 | 00:00:00 | | 2008-02-13 | 1,744,600 | 69.81 | 70.96 | 69.10 | 70.69 | 00:00:00 | | 2008-02-14 | 2,694,300 | 71.05 | 73.60 | 70.70 | 72.81 | 00:00:00 | | 2008-02-15 | 1,497,800 | 72.69 | 73.17 | 71.01 | 71.97 | 00:00:00 | | 2008-02-18 | 1,727,700 | 73.61 | 74.68 | 72.11 | 73.61 | 00:00:00 | | 2008-02-19 | 1,365,200 | 74.00 | 74.20 | 72.33 | 74.00 | 00:00:00 | | 2008-02-20 | 8,278,100 | 67.05 | 73.57 | 66.61 | 67.05 | 00:00:00 | | 2008-02-21 | 4,732,400 | 67.60 | 67.80 | 64.88 | 66.29 | 00:00:00 | | 2008-02-22 | 3,134,000 | 65.50 | 66.10 | 64.47 | 64.95 | 00:00:00 | | 2008-02-25 | 5,438,300 | 65.13 | 65.49 | 61.60 | 63.00 | 00:00:00 | | 2008-02-26 | 2,601,900 | 63.25 | 64.22 | 63.00 | 63.58 | 00:00:00 | | 2008-02-27 | 2,162,100 | 63.72 | 64.70 | 63.05 | 64.36 | 00:00:00 | | 2008-02-28 | 1,555,600 | 63.82 | 64.28 | 62.90 | 63.00 | 00:00:00 | | 2008-02-29 | 2,209,200 | 63.00 | 63.07 | 61.36 | 61.75 | 00:00:00 | | 2008-03-03 | 3,222,200 | 60.67 | 61.26 | 59.32 | 60.08 | 00:00:00 | | 2008-03-04 | 3,361,000 | 60.00 | 60.40 | 58.09 | 58.64 | 00:00:00 | | 2008-03-05 | 4,275,300 | 58.81 | 59.09 | 56.93 | 58.32 | 00:00:00 | | 2008-03-06 | 4,362,300 | 58.32 | 61.23 | 58.29 | 60.50 | 00:00:00 | | 2008-03-07 | 3,588,700 | 60.08 | 61.75 | 60.05 | 60.87 | 00:00:00 | | 2008-03-10 | 1,749,900 | 60.82 | 62.13 | 60.75 | 60.85 | 00:00:00 | | 2008-03-11 | 2,480,900 | 61.12 | 61.56 | 60.00 | 60.47 | 00:00:00 | | 2008-03-12 | 2,982,400 | 60.84 | 60.85 | 59.35 | 60.02 | 00:00:00 | | 2008-03-13 | 2,702,700 | 59.01 | 60.47 | 59.00 | 60.15 | 00:00:00 | | 2008-03-14 | 2,105,500 | 60.27 | 60.78 | 59.00 | 59.53 | 00:00:00 | | 2008-03-18 | 3,265,900 | 58.85 | 58.99 | 57.13 | 57.61 | 00:00:00 | | 2008-03-19 | 2,714,400 | 57.53 | 57.95 | 56.40 | 56.77 | 00:00:00 | | 2008-03-20 | 2,434,000 | 56.01 | 56.75 | 55.26 | 55.84 | 00:00:00 | | 2008-03-25 | 3,422,500 | 56.40 | 57.28 | 54.01 | 54.62 | 00:00:00 | | 2008-03-26 | 1,940,800 | 54.20 | 54.68 | 53.88 | 54.37 | 00:00:00 | | 2008-03-27 | 3,211,100 | 54.13 | 55.51 | 54.00 | 54.91 | 00:00:00 | | 2008-03-28 | 2,033,000 | 55.15 | 55.45 | 54.40 | 54.80 | 00:00:00 | | 2008-03-31 | 2,200,200 | 54.51 | 55.30 | 53.87 | 55.11 | 00:00:00 | | 2008-04-01 | 4,008,000 | 55.48 | 58.85 | 55.00 | 58.26 | 00:00:00 | | 2008-04-02 | 2,284,500 | 58.35 | 59.28 | 57.60 | 58.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
