|
 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 | | 2008-09-19 | 4,279,300 | 49.00 | 50.95 | 48.26 | 50.83 | 00:00:00 | | 2008-09-22 | 1,474,900 | 50.83 | 51.75 | 50.23 | 50.49 | 00:00:00 | | 2008-09-23 | 1,371,600 | 50.39 | 50.53 | 49.70 | 50.15 | 00:00:00 | | 2008-09-24 | 3,896,000 | 52.42 | 53.25 | 51.54 | 51.76 | 00:00:00 | | 2008-09-25 | 2,206,500 | 52.00 | 53.40 | 52.00 | 52.76 | 00:00:00 | | 2008-09-26 | 1,307,300 | 52.04 | 52.50 | 51.50 | 52.12 | 00:00:00 | | 2008-09-29 | 1,862,900 | 51.88 | 52.60 | 50.06 | 50.60 | 00:00:00 | | 2008-09-30 | 2,071,000 | 49.92 | 50.94 | 49.08 | 50.94 | 00:00:00 | | 2008-10-01 | 1,571,100 | 51.74 | 51.95 | 50.17 | 50.53 | 00:00:00 | | 2008-10-02 | 2,053,900 | 50.98 | 51.88 | 49.00 | 49.10 | 00:00:00 | | 2008-10-03 | 1,537,200 | 49.35 | 50.36 | 48.22 | 49.87 | 00:00:00 | | 2008-10-06 | 2,846,200 | 48.00 | 48.13 | 44.51 | 46.34 | 00:00:00 | | 2008-10-07 | 2,624,700 | 46.95 | 47.53 | 44.94 | 45.31 | 00:00:00 | | 2008-10-08 | 2,713,200 | 43.40 | 46.56 | 42.52 | 43.71 | 00:00:00 | | 2008-10-09 | 4,103,200 | 44.87 | 44.87 | 38.54 | 39.13 | 00:00:00 | | 2008-10-10 | 5,100,600 | 36.48 | 38.33 | 35.20 | 36.85 | 00:00:00 | | 2008-10-13 | 3,783,100 | 40.50 | 42.75 | 39.10 | 42.75 | 00:00:00 | | 2008-10-14 | 3,511,200 | 46.95 | 46.95 | 43.00 | 43.63 | 00:00:00 | | 2008-10-15 | 2,467,100 | 43.95 | 44.00 | 40.33 | 40.81 | 00:00:00 | | 2008-10-16 | 4,049,800 | 39.51 | 42.00 | 38.34 | 40.90 | 00:00:00 | | 2008-10-17 | 3,030,800 | 42.80 | 42.96 | 41.09 | 41.42 | 00:00:00 | | 2008-10-20 | 2,593,800 | 42.84 | 44.83 | 42.41 | 44.83 | 00:00:00 | | 2008-10-21 | 1,947,900 | 45.00 | 45.60 | 43.09 | 43.60 | 00:00:00 | | 2008-10-22 | 2,085,100 | 43.00 | 43.19 | 40.72 | 41.04 | 00:00:00 | | 2008-10-23 | 1,863,400 | 41.58 | 42.33 | 39.75 | 41.18 | 00:00:00 | | 2008-10-24 | 2,498,400 | 39.91 | 41.27 | 38.28 | 41.27 | 00:00:00 | | 2008-10-27 | 2,066,700 | 39.54 | 40.20 | 37.71 | 38.11 | 00:00:00 | | 2008-10-28 | 1,970,300 | 39.22 | 40.85 | 38.21 | 40.00 | 00:00:00 | | 2008-10-29 | 2,892,900 | 43.00 | 45.10 | 42.01 | 44.85 | 00:00:00 | | 2008-10-30 | 1,462,100 | 45.78 | 45.90 | 43.39 | 44.50 | 00:00:00 | | 2008-10-31 | 1,597,300 | 44.87 | 46.96 | 44.05 | 46.90 | 00:00:00 | | 2008-11-03 | 1,180,200 | 47.19 | 48.57 | 47.00 | 48.57 | 00:00:00 | | 2008-11-04 | 1,522,200 | 48.65 | 49.59 | 47.94 | 49.35 | 00:00:00 | | 2008-11-05 | 2,315,900 | 49.75 | 51.94 | 48.51 | 50.20 | 00:00:00 | | 2008-11-06 | 2,003,100 | 49.01 | 49.10 | 46.50 | 47.02 | 00:00:00 | | 2008-11-07 | 1,188,000 | 46.75 | 48.80 | 45.87 | 47.91 | 00:00:00 | | 2008-11-10 | 899,100 | 49.17 | 49.90 | 47.84 | 48.00 | 00:00:00 | | 2008-11-11 | 843,900 | 47.20 | 48.26 | 46.94 | 47.50 | 00:00:00 | | 2008-11-12 | 1,777,000 | 48.81 | 49.94 | 44.91 | 45.74 | 00:00:00 | | 2008-11-13 | 2,030,200 | 45.58 | 49.30 | 45.00 | 47.38 | 00:00:00 | | 2008-11-14 | 1,451,900 | 48.93 | 48.99 | 47.02 | 47.26 | 00:00:00 | | 2008-11-17 | 1,085,300 | 47.31 | 48.24 | 46.14 | 47.25 | 00:00:00 | | 2008-11-18 | 1,177,200 | 47.50 | 47.90 | 46.06 | 47.35 | 00:00:00 | | 2008-11-19 | 1,265,100 | 47.50 | 47.53 | 46.06 | 46.10 | 00:00:00 | | 2008-11-20 | 2,602,700 | 45.15 | 45.63 | 42.08 | 43.40 | 00:00:00 | | 2008-11-21 | 2,575,900 | 43.40 | 44.01 | 40.57 | 40.79 | 00:00:00 | | 2008-11-24 | 1,778,800 | 42.00 | 44.58 | 41.23 | 44.40 | 00:00:00 | | 2008-11-25 | 1,509,000 | 44.22 | 46.21 | 43.70 | 44.66 | 00:00:00 | | 2008-11-26 | 1,202,900 | 44.53 | 45.00 | 42.09 | 43.72 | 00:00:00 | | 2008-11-27 | 1,036,400 | 44.70 | 45.30 | 44.27 | 44.90 | 00:00:00 | | 2008-11-28 | 1,108,300 | 44.56 | 45.55 | 44.32 | 45.54 | 00:00:00 | | 2008-12-01 | 1,587,900 | 45.65 | 46.20 | 42.28 | 42.99 | 00:00:00 | | 2008-12-02 | 1,793,100 | 42.86 | 44.57 | 42.35 | 44.57 | 00:00:00 | | 2008-12-03 | 2,416,200 | 42.99 | 45.09 | 41.62 | 44.35 | 00:00:00 | | 2008-12-04 | 2,729,000 | 44.25 | 45.33 | 41.15 | 41.15 | 00:00:00 | | 2008-12-05 | 4,045,300 | 40.80 | 41.00 | 36.87 | 37.26 | 00:00:00 | | 2008-12-08 | 2,342,700 | 39.00 | 40.39 | 38.06 | 38.31 | 00:00:00 | | 2008-12-09 | 1,983,300 | 38.31 | 39.41 | 38.20 | 38.79 | 00:00:00 | | 2008-12-10 | 1,700,700 | 38.90 | 40.40 | 38.86 | 40.40 | 00:00:00 | | 2008-12-11 | 1,415,300 | 40.49 | 41.00 | 39.80 | 40.85 | 00:00:00 | | 2008-12-12 | 1,643,900 | 39.00 | 40.10 | 38.47 | 39.97 | 00:00:00 | | 2008-12-15 | 870,100 | 40.46 | 40.63 | 39.78 | 40.10 | 00:00:00 | | 2008-12-16 | 1,695,100 | 40.33 | 41.43 | 39.93 | 41.36 | 00:00:00 | | 2008-12-17 | 2,040,800 | 41.66 | 43.03 | 41.03 | 42.26 | 00:00:00 | | 2008-12-18 | 1,795,300 | 42.31 | 43.39 | 41.24 | 41.99 | 00:00:00 | | 2008-12-19 | 1,903,600 | 41.93 | 42.00 | 40.51 | 41.64 | 00:00:00 | | 2008-12-22 | 900,100 | 41.30 | 41.77 | 40.65 | 40.84 | 00:00:00 | | 2008-12-23 | 684,500 | 40.99 | 41.66 | 40.74 | 40.74 | 00:00:00 | | 2008-12-24 | 274,400 | 40.33 | 41.31 | 39.50 | 40.24 | 00:00:00 | | 2008-12-29 | 845,900 | 40.45 | 40.85 | 39.33 | 40.01 | 00:00:00 | | 2008-12-30 | 710,000 | 40.00 | 41.17 | 39.90 | 41.00 | 00:00:00 | | 2008-12-31 | 284,100 | 41.00 | 42.00 | 41.00 | 41.50 | 00:00:00 | | 2009-01-02 | 748,400 | 41.50 | 42.24 | 41.01 | 41.96 | 00:00:00 | | 2009-01-05 | 1,280,500 | 42.20 | 43.23 | 42.14 | 43.23 | 00:00:00 | | 2009-01-06 | 971,000 | 43.24 | 43.44 | 42.53 | 42.85 | 00:00:00 | | 2009-01-07 | 990,300 | 43.29 | 43.42 | 42.55 | 42.95 | 00:00:00 | | 2009-01-08 | 1,255,200 | 42.53 | 43.69 | 42.40 | 43.62 | 00:00:00 | | 2009-01-09 | 1,297,300 | 43.83 | 44.15 | 43.09 | 43.76 | 00:00:00 | | 2009-01-12 | 652,600 | 43.49 | 43.70 | 42.60 | 42.79 | 00:00:00 | | 2009-01-13 | 2,027,700 | 41.94 | 41.94 | 39.60 | 40.62 | 00:00:00 | | 2009-01-14 | 1,485,700 | 40.83 | 41.00 | 38.28 | 38.72 | 00:00:00 | | 2009-01-15 | 1,504,400 | 38.38 | 39.05 | 37.55 | 38.20 | 00:00:00 | | 2009-01-16 | 1,659,500 | 38.74 | 39.21 | 37.45 | 37.50 | 00:00:00 | | 2009-01-19 | 1,192,000 | 38.01 | 38.80 | 37.72 | 38.28 | 00:00:00 | | 2009-01-20 | 1,139,300 | 38.25 | 39.10 | 38.01 | 38.42 | 00:00:00 | | 2009-01-21 | 2,121,500 | 37.78 | 38.14 | 36.65 | 37.42 | 00:00:00 | | 2009-01-22 | 1,706,200 | 37.80 | 38.69 | 37.20 | 37.38 | 00:00:00 | | 2009-01-23 | 1,591,000 | 37.42 | 38.68 | 37.11 | 38.28 | 00:00:00 | | 2009-01-26 | 1,373,200 | 38.08 | 39.50 | 38.00 | 39.20 | 00:00:00 | | 2009-01-27 | 1,035,500 | 39.16 | 39.54 | 38.79 | 39.53 | 00:00:00 | | 2009-01-28 | 868,900 | 39.90 | 39.98 | 39.26 | 39.55 | 00:00:00 | | 2009-01-29 | 836,500 | 39.16 | 39.65 | 38.58 | 38.96 | 00:00:00 | | 2009-01-30 | 945,400 | 38.96 | 39.36 | 38.00 | 38.26 | 00:00:00 | | 2009-02-02 | 1,184,000 | 38.00 | 38.15 | 36.70 | 37.44 | 00:00:00 | | 2009-02-03 | 902,600 | 37.74 | 38.33 | 37.10 | 38.25 | 00:00:00 | | 2009-02-04 | 1,041,100 | 38.40 | 38.81 | 38.12 | 38.35 | 00:00:00 | | 2009-02-05 | 1,296,300 | 37.80 | 38.59 | 37.60 | 38.27 | 00:00:00 | | 2009-02-06 | 912,600 | 38.50 | 38.65 | 37.58 | 38.15 | 00:00:00 | | 2009-02-09 | 1,093,700 | 38.00 | 38.02 | 37.05 | 37.49 | 00:00:00 | | 2009-02-10 | 1,415,200 | 37.01 | 38.15 | 36.62 | 36.76 | 00:00:00 | | 2009-02-11 | 1,658,800 | 36.49 | 36.49 | 35.30 | 35.55 | 00:00:00 | | 2009-02-12 | 5,966,500 | 35.10 | 35.10 | 32.01 | 32.89 | 00:00:00 | | 2009-02-13 | 2,266,300 | 33.49 | 33.79 | 32.33 | 32.44 | 00:00:00 | | 2009-02-16 | 3,366,600 | 32.32 | 32.32 | 30.44 | 31.26 | 00:00:00 | | 2009-02-17 | 2,139,800 | 30.95 | 31.82 | 30.70 | 31.17 | 00:00:00 | | 2009-02-18 | 1,945,300 | 31.30 | 31.90 | 30.71 | 31.49 | 00:00:00 | | 2009-02-19 | 2,352,900 | 31.66 | 32.75 | 31.50 | 32.48 | 00:00:00 | | 2009-02-20 | 1,756,800 | 31.85 | 32.22 | 31.52 | 31.52 | 00:00:00 | | 2009-02-23 | 1,882,100 | 31.77 | 32.10 | 31.53 | 31.90 | 00:00:00 | | 2009-02-24 | 2,096,900 | 31.72 | 32.44 | 31.53 | 31.80 | 00:00:00 | | 2009-02-25 | 1,974,000 | 32.30 | 32.30 | 30.25 | 30.75 | 00:00:00 | | 2009-02-26 | 1,915,300 | 31.10 | 31.16 | 30.02 | 30.51 | 00:00:00 | | 2009-02-27 | 2,567,600 | 30.17 | 31.12 | 29.36 | 30.91 | 00:00:00 | | 2009-03-02 | 3,236,900 | 30.22 | 30.22 | 27.92 | 27.99 | 00:00:00 | | 2009-03-03 | 2,546,400 | 28.30 | 29.06 | 27.91 | 28.25 | 00:00:00 | | 2009-03-04 | 1,813,700 | 28.42 | 28.89 | 27.92 | 28.73 | 00:00:00 | | 2009-03-05 | 1,410,600 | 28.67 | 29.15 | 28.26 | 28.31 | 00:00:00 | | 2009-03-06 | 1,563,700 | 28.20 | 29.00 | 27.70 | 27.92 | 00:00:00 | | 2009-03-09 | 2,264,800 | 28.08 | 28.08 | 26.85 | 27.42 | 00:00:00 | | 2009-03-10 | 2,059,500 | 27.03 | 28.90 | 26.55 | 28.81 | 00:00:00 | | 2009-03-11 | 1,602,800 | 28.80 | 28.80 | 27.83 | 28.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
