|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-02 | 2,284,500 | 58.35 | 59.28 | 57.60 | 58.22 | 00:00:00 | | 2008-04-03 | 4,390,400 | 60.00 | 60.55 | 59.56 | 60.32 | 00:00:00 | | 2008-04-04 | 3,104,100 | 60.87 | 61.20 | 60.07 | 60.55 | 00:00:00 | | 2008-04-07 | 3,054,100 | 60.78 | 61.40 | 59.41 | 59.52 | 00:00:00 | | 2008-04-08 | 1,639,500 | 59.50 | 59.79 | 58.95 | 59.03 | 00:00:00 | | 2008-04-09 | 1,415,200 | 59.00 | 59.41 | 58.01 | 58.86 | 00:00:00 | | 2008-04-10 | 1,917,200 | 59.06 | 60.00 | 58.12 | 59.82 | 00:00:00 | | 2008-04-11 | 2,815,400 | 60.24 | 61.69 | 60.09 | 60.50 | 00:00:00 | | 2008-04-14 | 1,415,100 | 60.10 | 60.56 | 59.40 | 59.89 | 00:00:00 | | 2008-04-15 | 1,048,500 | 59.91 | 60.18 | 59.22 | 59.67 | 00:00:00 | | 2008-04-16 | 1,814,900 | 60.49 | 60.73 | 59.24 | 60.42 | 00:00:00 | | 2008-04-17 | 1,030,700 | 60.40 | 61.00 | 60.10 | 60.25 | 00:00:00 | | 2008-04-18 | 1,596,800 | 60.44 | 61.12 | 59.77 | 60.75 | 00:00:00 | | 2008-04-21 | 2,583,400 | 60.80 | 63.14 | 60.35 | 62.39 | 00:00:00 | | 2008-04-22 | 2,967,700 | 62.40 | 64.85 | 62.00 | 64.30 | 00:00:00 | | 2008-04-23 | 2,125,600 | 64.30 | 65.58 | 63.70 | 65.29 | 00:00:00 | | 2008-04-24 | 2,113,000 | 65.35 | 66.04 | 63.62 | 65.08 | 00:00:00 | | 2008-04-25 | 1,463,000 | 65.85 | 66.78 | 65.33 | 65.45 | 00:00:00 | | 2008-04-28 | 1,527,100 | 65.84 | 67.26 | 65.57 | 66.96 | 00:00:00 | | 2008-04-29 | 2,094,200 | 66.87 | 67.65 | 66.00 | 66.40 | 00:00:00 | | 2008-04-30 | 1,613,500 | 66.67 | 67.45 | 65.50 | 67.20 | 00:00:00 | | 2008-05-02 | 1,518,300 | 68.00 | 68.26 | 67.00 | 67.52 | 00:00:00 | | 2008-05-05 | 833,900 | 67.74 | 68.02 | 67.21 | 67.51 | 00:00:00 | | 2008-05-06 | 1,446,300 | 67.95 | 68.16 | 66.15 | 67.17 | 00:00:00 | | 2008-05-07 | 1,379,800 | 67.74 | 68.10 | 66.53 | 66.95 | 00:00:00 | | 2008-05-08 | 1,050,000 | 66.17 | 66.88 | 66.17 | 66.70 | 00:00:00 | | 2008-05-09 | 1,248,400 | 66.58 | 67.50 | 66.29 | 66.90 | 00:00:00 | | 2008-05-12 | 643,000 | 67.01 | 68.00 | 66.55 | 66.85 | 00:00:00 | | 2008-05-13 | 1,716,700 | 67.11 | 68.08 | 67.11 | 68.03 | 00:00:00 | | 2008-05-14 | 1,489,400 | 68.06 | 68.50 | 67.00 | 67.57 | 00:00:00 | | 2008-05-15 | 1,036,200 | 67.41 | 68.05 | 67.16 | 67.54 | 00:00:00 | | 2008-05-16 | 1,504,400 | 67.67 | 68.02 | 66.92 | 67.05 | 00:00:00 | | 2008-05-19 | 1,493,700 | 67.30 | 69.51 | 67.25 | 69.51 | 00:00:00 | | 2008-05-20 | 2,196,800 | 69.74 | 71.12 | 69.10 | 69.95 | 00:00:00 | | 2008-05-21 | 1,774,800 | 70.00 | 70.97 | 69.10 | 69.37 | 00:00:00 | | 2008-05-22 | 1,824,300 | 69.10 | 72.00 | 69.10 | 71.10 | 00:00:00 | | 2008-05-23 | 2,022,200 | 70.91 | 71.20 | 68.96 | 69.16 | 00:00:00 | | 2008-05-26 | 571,400 | 68.77 | 70.45 | 68.65 | 70.00 | 00:00:00 | | 2008-05-27 | 1,771,100 | 70.54 | 70.57 | 67.71 | 68.13 | 00:00:00 | | 2008-05-28 | 1,638,000 | 67.72 | 69.72 | 67.62 | 68.95 | 00:00:00 | | 2008-05-29 | 3,095,800 | 69.00 | 69.00 | 67.50 | 68.00 | 00:00:00 | | 2008-05-30 | 4,576,300 | 68.47 | 69.58 | 68.36 | 69.58 | 00:00:00 | | 2008-06-02 | 1,310,800 | 69.24 | 69.56 | 67.70 | 68.38 | 00:00:00 | | 2008-06-03 | 1,737,000 | 68.43 | 70.66 | 68.42 | 70.57 | 00:00:00 | | 2008-06-04 | 1,062,800 | 71.00 | 71.14 | 68.81 | 69.51 | 00:00:00 | | 2008-06-05 | 1,804,200 | 69.99 | 70.90 | 69.55 | 69.83 | 00:00:00 | | 2008-06-06 | 2,152,400 | 70.25 | 71.15 | 68.32 | 68.73 | 00:00:00 | | 2008-06-10 | 1,556,800 | 70.15 | 70.99 | 69.50 | 70.36 | 00:00:00 | | 2008-06-11 | 1,206,800 | 71.00 | 71.04 | 68.75 | 68.88 | 00:00:00 | | 2008-06-12 | 4,386,100 | 68.65 | 68.95 | 64.19 | 65.00 | 00:00:00 | | 2008-06-13 | 4,715,800 | 63.33 | 64.50 | 61.26 | 61.60 | 00:00:00 | | 2008-06-16 | 1,645,400 | 61.64 | 62.56 | 60.85 | 61.35 | 00:00:00 | | 2008-06-17 | 1,381,700 | 61.55 | 63.14 | 61.51 | 62.40 | 00:00:00 | | 2008-06-18 | 1,585,700 | 62.50 | 63.71 | 62.30 | 62.46 | 00:00:00 | | 2008-06-19 | 1,758,500 | 62.13 | 64.40 | 62.13 | 63.39 | 00:00:00 | | 2008-06-20 | 2,217,400 | 63.73 | 63.98 | 60.92 | 61.74 | 00:00:00 | | 2008-06-23 | 1,331,800 | 61.49 | 61.87 | 60.64 | 61.36 | 00:00:00 | | 2008-06-24 | 1,232,800 | 61.09 | 61.33 | 59.72 | 60.14 | 00:00:00 | | 2008-06-25 | 1,336,300 | 60.50 | 60.87 | 59.45 | 60.00 | 00:00:00 | | 2008-06-26 | 1,236,100 | 59.62 | 60.26 | 58.87 | 59.17 | 00:00:00 | | 2008-06-27 | 1,098,900 | 59.02 | 60.37 | 58.53 | 59.30 | 00:00:00 | | 2008-06-30 | 1,188,200 | 59.15 | 60.44 | 58.83 | 60.34 | 00:00:00 | | 2008-07-01 | 1,937,100 | 59.70 | 60.34 | 58.04 | 58.79 | 00:00:00 | | 2008-07-02 | 1,327,400 | 59.03 | 59.92 | 58.79 | 58.84 | 00:00:00 | | 2008-07-03 | 1,855,400 | 58.10 | 58.68 | 57.45 | 57.83 | 00:00:00 | | 2008-07-04 | 1,183,100 | 58.58 | 58.84 | 58.01 | 58.09 | 00:00:00 | | 2008-07-07 | 1,331,300 | 58.29 | 60.24 | 58.29 | 60.06 | 00:00:00 | | 2008-07-08 | 3,179,200 | 59.23 | 59.78 | 56.60 | 57.10 | 00:00:00 | | 2008-07-09 | 1,302,300 | 57.67 | 58.20 | 56.71 | 57.05 | 00:00:00 | | 2008-07-10 | 2,082,000 | 56.48 | 56.78 | 54.60 | 55.10 | 00:00:00 | | 2008-07-11 | 1,578,700 | 55.50 | 55.69 | 53.29 | 53.42 | 00:00:00 | | 2008-07-14 | 1,398,600 | 53.30 | 54.00 | 52.70 | 52.94 | 00:00:00 | | 2008-07-15 | 2,319,200 | 52.50 | 52.87 | 50.85 | 51.48 | 00:00:00 | | 2008-07-16 | 1,782,600 | 51.51 | 51.94 | 50.66 | 51.62 | 00:00:00 | | 2008-07-17 | 2,543,700 | 52.07 | 53.43 | 50.83 | 52.52 | 00:00:00 | | 2008-07-18 | 3,856,900 | 53.00 | 53.00 | 48.59 | 50.80 | 00:00:00 | | 2008-07-21 | 2,295,000 | 50.74 | 52.17 | 50.10 | 51.44 | 00:00:00 | | 2008-07-22 | 1,506,500 | 51.50 | 52.70 | 51.40 | 52.43 | 00:00:00 | | 2008-07-23 | 1,489,800 | 53.10 | 53.90 | 52.70 | 53.16 | 00:00:00 | | 2008-07-24 | 1,975,900 | 53.68 | 53.68 | 51.00 | 51.45 | 00:00:00 | | 2008-07-25 | 2,927,400 | 51.52 | 55.48 | 51.50 | 54.35 | 00:00:00 | | 2008-07-28 | 1,619,100 | 55.00 | 55.39 | 54.31 | 55.17 | 00:00:00 | | 2008-07-29 | 1,542,200 | 54.77 | 55.50 | 53.60 | 54.59 | 00:00:00 | | 2008-07-30 | 1,106,400 | 54.66 | 55.18 | 54.04 | 54.29 | 00:00:00 | | 2008-07-31 | 1,696,600 | 55.60 | 56.50 | 54.59 | 55.95 | 00:00:00 | | 2008-08-01 | 2,206,800 | 55.50 | 56.30 | 53.51 | 54.20 | 00:00:00 | | 2008-08-04 | 1,148,700 | 54.20 | 54.92 | 53.75 | 54.49 | 00:00:00 | | 2008-08-05 | 2,136,700 | 54.68 | 55.00 | 52.91 | 53.35 | 00:00:00 | | 2008-08-06 | 4,872,500 | 53.47 | 54.26 | 51.05 | 53.55 | 00:00:00 | | 2008-08-07 | 4,581,100 | 54.89 | 58.66 | 54.45 | 56.73 | 00:00:00 | | 2008-08-08 | 1,529,100 | 56.08 | 56.83 | 55.00 | 56.00 | 00:00:00 | | 2008-08-11 | 1,463,500 | 56.29 | 56.79 | 55.84 | 56.00 | 00:00:00 | | 2008-08-12 | 1,778,700 | 55.82 | 56.13 | 54.71 | 55.37 | 00:00:00 | | 2008-08-13 | 1,591,600 | 55.28 | 57.70 | 55.00 | 55.65 | 00:00:00 | | 2008-08-14 | 1,492,200 | 56.20 | 57.09 | 55.70 | 56.06 | 00:00:00 | | 2008-08-15 | 1,208,300 | 57.29 | 57.30 | 56.07 | 56.26 | 00:00:00 | | 2008-08-18 | 1,178,800 | 56.25 | 56.54 | 55.05 | 55.82 | 00:00:00 | | 2008-08-19 | 1,944,600 | 55.28 | 57.20 | 54.82 | 56.95 | 00:00:00 | | 2008-08-20 | 988,600 | 57.03 | 57.42 | 56.66 | 56.91 | 00:00:00 | | 2008-08-21 | 1,231,700 | 56.63 | 57.00 | 55.82 | 56.14 | 00:00:00 | | 2008-08-22 | 1,259,600 | 56.58 | 57.37 | 55.56 | 57.24 | 00:00:00 | | 2008-08-25 | 646,100 | 57.44 | 57.80 | 56.81 | 57.40 | 00:00:00 | | 2008-08-26 | 1,074,000 | 57.45 | 57.91 | 56.61 | 57.77 | 00:00:00 | | 2008-08-27 | 1,181,500 | 57.69 | 57.98 | 56.20 | 57.89 | 00:00:00 | | 2008-08-28 | 1,260,100 | 57.66 | 58.46 | 56.63 | 58.12 | 00:00:00 | | 2008-08-29 | 1,142,600 | 57.90 | 58.69 | 57.83 | 58.40 | 00:00:00 | | 2008-09-01 | 667,400 | 58.00 | 58.74 | 57.71 | 58.37 | 00:00:00 | | 2008-09-02 | 1,249,700 | 58.23 | 58.23 | 57.13 | 57.40 | 00:00:00 | | 2008-09-03 | 1,670,000 | 57.35 | 57.35 | 54.97 | 55.15 | 00:00:00 | | 2008-09-04 | 1,492,100 | 55.27 | 55.89 | 54.03 | 54.11 | 00:00:00 | | 2008-09-05 | 1,950,000 | 54.29 | 54.55 | 52.49 | 52.81 | 00:00:00 | | 2008-09-08 | 1,596,800 | 53.00 | 54.10 | 53.00 | 53.51 | 00:00:00 | | 2008-09-09 | 5,000,900 | 53.62 | 54.00 | 49.60 | 50.15 | 00:00:00 | | 2008-09-10 | 4,818,800 | 50.00 | 50.89 | 48.15 | 48.90 | 00:00:00 | | 2008-09-11 | 2,471,300 | 48.90 | 49.80 | 47.79 | 47.88 | 00:00:00 | | 2008-09-12 | 3,194,000 | 49.00 | 50.49 | 48.52 | 50.20 | 00:00:00 | | 2008-09-15 | 2,326,300 | 49.10 | 49.44 | 47.99 | 48.24 | 00:00:00 | | 2008-09-16 | 2,518,600 | 48.16 | 49.75 | 47.08 | 48.00 | 00:00:00 | | 2008-09-17 | 1,951,200 | 48.48 | 49.08 | 47.13 | 47.13 | 00:00:00 | | 2008-09-18 | 3,530,100 | 47.00 | 49.75 | 46.50 | 47.19 | 00:00:00 | | 2008-09-19 | 4,279,300 | 49.00 | 50.95 | 48.26 | 50.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
