|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-11 | 1,602,800 | 28.80 | 28.80 | 27.83 | 28.15 | 00:00:00 | | 2009-03-12 | 1,708,700 | 28.00 | 28.32 | 27.34 | 27.72 | 00:00:00 | | 2009-03-13 | 1,884,300 | 27.92 | 28.47 | 27.15 | 27.31 | 00:00:00 | | 2009-03-16 | 1,612,600 | 27.88 | 28.57 | 27.53 | 28.57 | 00:00:00 | | 2009-03-17 | 1,569,500 | 28.35 | 29.02 | 28.08 | 28.29 | 00:00:00 | | 2009-03-18 | 1,027,900 | 28.58 | 28.87 | 27.72 | 28.26 | 00:00:00 | | 2009-03-19 | 2,078,100 | 28.62 | 29.52 | 28.11 | 28.40 | 00:00:00 | | 2009-03-20 | 2,653,400 | 28.28 | 28.99 | 27.75 | 28.88 | 00:00:00 | | 2009-03-23 | 2,754,400 | 29.51 | 30.95 | 29.30 | 30.87 | 00:00:00 | | 2009-03-24 | 1,776,700 | 31.15 | 31.30 | 30.67 | 30.95 | 00:00:00 | | 2009-03-25 | 1,276,000 | 30.85 | 31.59 | 30.62 | 31.09 | 00:00:00 | | 2009-03-26 | 1,232,800 | 31.35 | 31.35 | 29.92 | 30.53 | 00:00:00 | | 2009-03-27 | 999,300 | 30.67 | 30.97 | 29.67 | 29.70 | 00:00:00 | | 2009-03-30 | 1,158,800 | 29.58 | 29.77 | 28.62 | 28.62 | 00:00:00 | | 2009-03-31 | 1,273,200 | 28.85 | 29.53 | 28.68 | 29.53 | 00:00:00 | | 2009-04-01 | 1,363,800 | 29.21 | 29.65 | 28.59 | 29.56 | 00:00:00 | | 2009-04-02 | 2,408,900 | 29.81 | 30.76 | 29.81 | 30.29 | 00:00:00 | | 2009-04-03 | 1,798,600 | 30.20 | 30.28 | 29.63 | 30.06 | 00:00:00 | | 2009-04-06 | 1,457,400 | 30.77 | 31.36 | 30.20 | 30.57 | 00:00:00 | | 2009-04-07 | 2,247,700 | 30.86 | 32.00 | 30.70 | 31.67 | 00:00:00 | | 2009-04-08 | 1,236,600 | 31.16 | 32.00 | 30.90 | 31.93 | 00:00:00 | | 2009-04-09 | 1,178,700 | 32.00 | 32.16 | 31.32 | 31.39 | 00:00:00 | | 2009-04-14 | 1,141,700 | 31.38 | 31.72 | 31.03 | 31.36 | 00:00:00 | | 2009-04-15 | 1,277,200 | 31.45 | 31.77 | 30.60 | 31.35 | 00:00:00 | | 2009-04-16 | 920,600 | 31.67 | 32.21 | 31.12 | 31.94 | 00:00:00 | | 2009-04-17 | 2,408,800 | 32.10 | 32.77 | 31.56 | 32.77 | 00:00:00 | | 2009-04-20 | 1,682,100 | 32.99 | 33.25 | 31.97 | 32.09 | 00:00:00 | | 2009-04-21 | 2,267,600 | 32.26 | 33.85 | 32.10 | 33.43 | 00:00:00 | | 2009-04-22 | 1,452,700 | 33.73 | 33.76 | 32.51 | 33.13 | 00:00:00 | | 2009-04-23 | 824,900 | 32.99 | 33.27 | 32.62 | 32.76 | 00:00:00 | | 2009-04-24 | 2,256,300 | 33.03 | 35.13 | 32.87 | 35.02 | 00:00:00 | | 2009-04-27 | 2,972,400 | 34.79 | 36.96 | 34.28 | 36.92 | 00:00:00 | | 2009-04-28 | 2,142,500 | 36.20 | 36.53 | 35.44 | 35.96 | 00:00:00 | | 2009-04-29 | 1,721,200 | 36.06 | 36.64 | 35.53 | 36.31 | 00:00:00 | | 2009-04-30 | 2,233,400 | 36.81 | 36.92 | 35.21 | 35.31 | 00:00:00 | | 2009-05-04 | 1,458,600 | 35.83 | 35.98 | 35.27 | 35.62 | 00:00:00 | | 2009-05-05 | 2,818,900 | 35.98 | 36.00 | 34.38 | 34.65 | 00:00:00 | | 2009-05-06 | 1,720,600 | 34.62 | 35.25 | 34.40 | 34.97 | 00:00:00 | | 2009-05-07 | 2,173,900 | 35.34 | 36.08 | 35.00 | 35.62 | 00:00:00 | | 2009-05-08 | 1,936,400 | 35.76 | 36.68 | 35.65 | 36.46 | 00:00:00 | | 2009-05-11 | 2,581,600 | 36.00 | 36.01 | 34.25 | 34.40 | 00:00:00 | | 2009-05-12 | 1,897,900 | 34.29 | 34.90 | 33.92 | 34.54 | 00:00:00 | | 2009-05-13 | 2,525,000 | 35.40 | 35.91 | 34.74 | 34.99 | 00:00:00 | | 2009-05-14 | 2,043,100 | 35.15 | 36.00 | 35.06 | 35.81 | 00:00:00 | | 2009-05-15 | 1,832,500 | 36.00 | 36.54 | 35.47 | 36.34 | 00:00:00 | | 2009-05-18 | 1,557,000 | 36.16 | 36.76 | 35.87 | 36.72 | 00:00:00 | | 2009-05-19 | 2,599,600 | 36.85 | 37.50 | 35.92 | 36.62 | 00:00:00 | | 2009-05-20 | 1,817,400 | 36.71 | 37.67 | 36.50 | 37.55 | 00:00:00 | | 2009-05-21 | 957,300 | 37.40 | 37.41 | 36.41 | 36.76 | 00:00:00 | | 2009-05-22 | 1,473,000 | 37.08 | 37.35 | 36.41 | 37.35 | 00:00:00 | | 2009-05-25 | 750,200 | 37.37 | 37.99 | 36.59 | 37.75 | 00:00:00 | | 2009-05-26 | 1,493,100 | 37.40 | 38.57 | 36.97 | 38.42 | 00:00:00 | | 2009-05-27 | 1,560,900 | 38.51 | 38.90 | 38.03 | 38.47 | 00:00:00 | | 2009-05-28 | 1,497,900 | 38.35 | 38.35 | 37.22 | 37.62 | 00:00:00 | | 2009-05-29 | 3,842,900 | 37.60 | 37.97 | 36.94 | 36.94 | 00:00:00 | | 2009-06-01 | 1,491,400 | 37.39 | 37.89 | 36.76 | 37.00 | 00:00:00 | | 2009-06-02 | 1,099,800 | 37.10 | 37.30 | 36.83 | 36.98 | 00:00:00 | | 2009-06-03 | 1,356,200 | 37.26 | 37.29 | 36.10 | 36.21 | 00:00:00 | | 2009-06-04 | 1,209,500 | 36.36 | 36.71 | 35.46 | 35.72 | 00:00:00 | | 2009-06-05 | 1,363,400 | 36.00 | 36.24 | 35.00 | 35.42 | 00:00:00 | | 2009-06-08 | 877,700 | 35.02 | 35.20 | 34.79 | 35.00 | 00:00:00 | | 2009-06-09 | 863,600 | 35.15 | 35.60 | 34.79 | 35.42 | 00:00:00 | | 2009-06-10 | 1,013,700 | 35.72 | 36.33 | 35.31 | 35.44 | 00:00:00 | | 2009-06-11 | 1,125,500 | 35.44 | 35.84 | 34.62 | 35.56 | 00:00:00 | | 2009-06-12 | 866,000 | 35.45 | 36.10 | 35.12 | 35.63 | 00:00:00 | | 2009-06-15 | 1,523,400 | 35.67 | 35.67 | 34.04 | 34.06 | 00:00:00 | | 2009-06-16 | 1,191,800 | 34.15 | 34.58 | 34.08 | 34.15 | 00:00:00 | | 2009-06-17 | 1,429,600 | 34.08 | 34.42 | 33.62 | 33.94 | 00:00:00 | | 2009-06-18 | 1,680,300 | 34.33 | 35.09 | 33.97 | 34.99 | 00:00:00 | | 2009-06-19 | 1,503,700 | 35.19 | 35.26 | 34.59 | 34.88 | 00:00:00 | | 2009-06-22 | 1,213,100 | 34.80 | 35.37 | 34.39 | 34.50 | 00:00:00 | | 2009-06-23 | 758,400 | 34.50 | 34.90 | 34.31 | 34.58 | 00:00:00 | | 2009-06-24 | 1,300,500 | 34.71 | 34.72 | 33.96 | 34.58 | 00:00:00 | | 2009-06-25 | 650,600 | 34.50 | 34.78 | 34.13 | 34.70 | 00:00:00 | | 2009-06-26 | 1,037,600 | 34.89 | 35.00 | 33.76 | 33.97 | 00:00:00 | | 2009-06-29 | 1,181,500 | 34.00 | 35.12 | 33.86 | 34.93 | 00:00:00 | | 2009-06-30 | 1,570,300 | 34.89 | 35.06 | 34.38 | 34.67 | 00:00:00 | | 2009-07-01 | 1,273,100 | 34.90 | 35.44 | 34.74 | 34.81 | 00:00:00 | | 2009-07-02 | 1,493,800 | 34.67 | 34.69 | 33.47 | 33.47 | 00:00:00 | | 2009-07-03 | 2,913,500 | 32.75 | 33.30 | 31.58 | 31.97 | 00:00:00 | | 2009-07-06 | 2,712,500 | 31.97 | 32.12 | 30.75 | 30.83 | 00:00:00 | | 2009-07-07 | 1,745,700 | 31.03 | 31.86 | 30.90 | 30.91 | 00:00:00 | | 2009-07-08 | 1,235,500 | 31.00 | 31.44 | 30.85 | 30.95 | 00:00:00 | | 2009-07-09 | 1,494,100 | 31.15 | 31.60 | 30.82 | 31.36 | 00:00:00 | | 2009-07-10 | 1,128,100 | 31.42 | 31.50 | 30.90 | 30.92 | 00:00:00 | | 2009-07-13 | 953,800 | 30.94 | 31.41 | 30.65 | 31.38 | 00:00:00 | | 2009-07-14 | 734,900 | 31.48 | 31.75 | 31.15 | 31.47 | 00:00:00 | | 2009-07-15 | 1,488,400 | 31.60 | 32.15 | 31.57 | 32.15 | 00:00:00 | | 2009-07-16 | 1,608,800 | 32.21 | 32.23 | 31.57 | 31.75 | 00:00:00 | | 2009-07-17 | 1,439,000 | 32.12 | 32.22 | 31.42 | 31.60 | 00:00:00 | | 2009-07-20 | 1,070,800 | 31.99 | 32.06 | 31.65 | 32.00 | 00:00:00 | | 2009-07-21 | 1,432,200 | 32.21 | 32.81 | 32.10 | 32.78 | 00:00:00 | | 2009-07-22 | 810,600 | 32.88 | 32.89 | 32.40 | 32.74 | 00:00:00 | | 2009-07-23 | 1,196,600 | 32.90 | 33.31 | 32.51 | 33.31 | 00:00:00 | | 2009-07-24 | 2,626,800 | 33.13 | 33.18 | 31.63 | 31.82 | 00:00:00 | | 2009-07-27 | 2,216,300 | 32.23 | 32.24 | 31.45 | 31.50 | 00:00:00 | | 2009-07-28 | 1,566,700 | 31.56 | 32.33 | 31.55 | 32.01 | 00:00:00 | | 2009-07-29 | 2,267,100 | 32.35 | 33.75 | 32.30 | 33.13 | 00:00:00 | | 2009-07-30 | 2,884,400 | 34.30 | 35.10 | 33.95 | 34.93 | 00:00:00 | | 2009-07-31 | 1,809,000 | 35.10 | 35.12 | 34.38 | 34.78 | 00:00:00 | | 2009-08-03 | 1,051,700 | 34.99 | 35.40 | 34.74 | 35.04 | 00:00:00 | | 2009-08-04 | 1,258,200 | 35.10 | 35.10 | 34.09 | 34.59 | 00:00:00 | | 2009-08-05 | 1,596,300 | 34.42 | 34.83 | 33.49 | 33.62 | 00:00:00 | | 2009-08-06 | 1,041,900 | 34.28 | 34.28 | 33.37 | 33.53 | 00:00:00 | | 2009-08-07 | 1,671,900 | 33.70 | 34.57 | 33.60 | 34.08 | 00:00:00 | | 2009-08-10 | 1,280,800 | 34.06 | 34.12 | 33.56 | 33.88 | 00:00:00 | | 2009-08-11 | 1,163,800 | 33.90 | 34.30 | 33.50 | 33.57 | 00:00:00 | | 2009-08-12 | 1,279,500 | 33.74 | 34.81 | 33.70 | 34.65 | 00:00:00 | | 2009-08-13 | 1,963,600 | 34.80 | 35.25 | 34.70 | 35.00 | 00:00:00 | | 2009-08-14 | 1,723,200 | 35.25 | 35.40 | 34.76 | 34.76 | 00:00:00 | | 2009-08-17 | 1,203,000 | 34.76 | 34.87 | 33.85 | 33.95 | 00:00:00 | | 2009-08-18 | 935,600 | 34.17 | 34.70 | 34.17 | 34.40 | 00:00:00 | | 2009-08-19 | 1,077,600 | 34.38 | 35.10 | 34.18 | 34.95 | 00:00:00 | | 2009-08-20 | 1,096,900 | 35.20 | 35.60 | 35.00 | 35.41 | 00:00:00 | | 2009-08-21 | 1,651,200 | 35.54 | 36.88 | 35.24 | 36.42 | 00:00:00 | | 2009-08-24 | 1,472,300 | 36.60 | 37.13 | 36.43 | 36.95 | 00:00:00 | | 2009-08-25 | 866,700 | 36.60 | 37.13 | 36.31 | 36.78 | 00:00:00 | | 2009-08-26 | 1,383,500 | 36.78 | 36.94 | 36.16 | 36.56 | 00:00:00 | | 2009-08-27 | 1,393,600 | 36.03 | 37.45 | 36.03 | 36.91 | 00:00:00 | | 2009-08-28 | 1,377,200 | 37.20 | 37.47 | 36.51 | 36.65 | 00:00:00 | | 2009-08-31 | 942,700 | 36.66 | 36.96 | 36.26 | 36.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
