Mercado fechado

Electricité de France S.A. (EDF.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
10,76-0,03 (-0,32%)
No fechamento: 5:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de set. de 202110,8310,8810,7410,7610,762.065.787
15 de set. de 202110,9710,9810,6910,7910,793.312.888
14 de set. de 202110,8510,9710,8210,9610,961.629.003
13 de set. de 202110,7610,9310,7610,8510,852.357.352
10 de set. de 202110,8310,8810,6810,7410,741.873.373
09 de set. de 202110,8010,9010,7310,8210,821.588.940
08 de set. de 202110,7610,8510,6010,8210,822.709.554
07 de set. de 202110,9010,9210,7710,8110,811.475.023
06 de set. de 202110,9811,0010,8510,9210,921.181.277
03 de set. de 202111,1011,1910,9210,9610,961.605.661
02 de set. de 202111,3611,4011,1011,1311,132.761.870
01 de set. de 202111,4711,5411,2811,3711,372.838.790
31 de ago. de 202111,4811,6711,4111,4811,483.048.134
30 de ago. de 202111,4411,5611,4311,4611,461.091.224
27 de ago. de 202111,4611,4711,3911,4211,421.282.468
26 de ago. de 202111,4911,5411,4011,4811,481.445.872
25 de ago. de 202111,5211,6411,5111,5111,511.235.042
24 de ago. de 202111,4511,6011,3811,5111,512.432.989
23 de ago. de 202111,4011,4811,3511,4011,401.564.807
20 de ago. de 202111,2711,3911,2611,3211,321.291.570
19 de ago. de 202111,1511,2711,0711,2711,271.766.869
18 de ago. de 202111,0011,3210,9811,2611,262.120.387
17 de ago. de 202111,0311,0710,9211,0311,031.319.398
16 de ago. de 202110,9811,0710,9611,0611,061.380.997
13 de ago. de 202110,9711,0710,9611,0111,011.685.825
12 de ago. de 202111,0111,1010,9410,9410,941.421.371
11 de ago. de 202110,9911,0710,9411,0211,021.503.338
10 de ago. de 202110,8911,0210,8511,0011,002.019.485
09 de ago. de 202110,8510,9010,7710,8510,851.327.869
06 de ago. de 202110,7510,8510,6810,8410,841.713.769
05 de ago. de 202110,6710,8110,6510,7510,752.106.218
04 de ago. de 202110,6910,7710,6310,6710,671.613.103
03 de ago. de 202110,5210,6910,4810,6510,652.480.787
02 de ago. de 202110,3210,6110,3110,4910,492.873.565
30 de jul. de 202110,4510,5910,2610,2710,273.334.334
29 de jul. de 202110,7510,8110,3010,4610,464.591.863
28 de jul. de 202110,9011,0810,7610,8410,842.829.062
27 de jul. de 202110,8210,9810,7310,8710,871.745.581
26 de jul. de 202110,8210,8810,7610,8410,841.441.001
23 de jul. de 202110,7610,8910,7310,8510,851.985.641
22 de jul. de 202110,6010,8710,5610,7310,732.252.081
21 de jul. de 202110,3910,6310,3410,5510,553.062.836
20 de jul. de 202110,5210,5810,2710,3410,343.565.135
19 de jul. de 202110,9010,9110,3310,4910,494.110.043
16 de jul. de 202110,8911,0210,8610,9110,912.267.747
15 de jul. de 202110,9410,9810,7710,8710,872.530.139
14 de jul. de 202111,1011,1410,8510,9010,902.982.915
13 de jul. de 202111,4011,4111,1011,1411,142.677.787
12 de jul. de 202111,3611,4011,1811,4011,402.115.628
09 de jul. de 202111,2811,5111,2511,3811,382.399.939
08 de jul. de 202111,4111,4811,1011,3011,302.982.954
07 de jul. de 202111,3211,4911,2811,4011,403.191.377
06 de jul. de 202111,7011,7011,1411,1811,185.142.005
05 de jul. de 202111,8511,9511,5211,9011,902.348.414
02 de jul. de 202111,8012,2111,6512,1112,113.206.859
01 de jul. de 202111,6011,7711,5211,7311,732.367.484
30 de jun. de 202111,6511,6611,4111,5211,522.264.224
29 de jun. de 202111,5911,6911,5311,6811,681.182.922
28 de jun. de 202111,6711,6711,5211,5711,571.931.220
25 de jun. de 202111,7011,7311,5611,6811,681.575.230
24 de jun. de 202111,4811,7411,4011,6811,682.397.074
23 de jun. de 202111,5511,5711,3611,4411,443.170.825
22 de jun. de 202111,6611,6811,5211,5311,531.749.819
21 de jun. de 202111,5611,6411,4211,6311,632.079.770
18 de jun. de 202111,8311,8911,5511,6311,634.140.577
17 de jun. de 202111,9111,9511,6911,8611,862.510.759
16 de jun. de 202111,9011,9711,8111,9011,901.815.495
15 de jun. de 202112,0112,0111,7311,8211,822.141.347
14 de jun. de 202112,2012,4011,7411,9811,985.294.438
11 de jun. de 202111,8612,0611,8512,0612,063.232.361
10 de jun. de 202111,9711,9711,6011,6711,672.074.857
09 de jun. de 202111,7412,0211,6611,9711,972.501.778
08 de jun. de 202111,6011,7411,4611,6911,692.466.760
07 de jun. de 202111,2211,7911,0911,6411,643.790.263
04 de jun. de 202111,3111,3111,1411,2211,221.446.101
03 de jun. de 202111,3811,3811,1911,3111,311.610.866
02 de jun. de 202111,5511,5511,3411,3811,381.680.604
01 de jun. de 202111,5011,5711,3911,5211,521.912.026
31 de mai. de 202111,5911,6211,3811,4311,431.691.557
28 de mai. de 202111,4811,6611,3911,6011,602.353.655
27 de mai. de 202111,5611,5611,4211,4511,4514.182.962
26 de mai. de 202111,6611,6811,5211,5911,592.184.250
25 de mai. de 202111,6911,7411,6311,6311,632.089.471
24 de mai. de 202111,7311,8211,6311,6911,691.528.067
21 de mai. de 202111,6611,8511,6511,7811,782.297.168
20 de mai. de 202111,5611,6311,4311,6311,631.858.230
19 de mai. de 202111,6811,6811,4011,5311,532.407.931
18 de mai. de 202111,8812,0611,7311,7411,742.148.592
17 de mai. de 202111,8911,9311,6311,8111,812.001.782
14 de mai. de 202111,6011,9111,4511,8611,862.651.830
13 de mai. de 202111,3211,6111,2211,5311,532.968.553
12 de mai. de 202111,2311,5611,2211,4111,413.114.098
12 de mai. de 20210.21 Dividendo
11 de mai. de 202111,6311,6311,3011,4611,254.120.368
10 de mai. de 202111,8411,9211,6911,6911,471.701.709
07 de mai. de 202111,7711,8211,6511,8011,581.956.420
06 de mai. de 202112,0612,1111,6011,7311,523.018.477
05 de mai. de 202111,9912,1611,9912,0911,862.274.055
04 de mai. de 202112,1212,2311,9411,9411,732.139.258
03 de mai. de 202112,0612,1712,0212,1511,931.462.720
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...