Mercado fechado

Electricité de France S.A. (EDF.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
12,55+0,12 (+0,97%)
No fechamento: 05:35PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 202112,6012,7612,5012,5512,554.034.093
02 de dez. de 202112,4912,5212,3112,4312,432.256.078
01 de dez. de 202112,4412,6312,4412,5712,571.958.015
30 de nov. de 202112,2212,6112,1412,3912,394.189.666
29 de nov. de 202112,1412,6412,1112,3512,352.930.055
26 de nov. de 202112,3612,4812,0712,1712,175.318.480
25 de nov. de 202112,7112,8512,6512,7712,771.686.549
24 de nov. de 202112,4812,7112,4012,6812,682.119.809
23 de nov. de 202112,4212,5212,2412,4812,483.060.971
22 de nov. de 202112,5912,6112,4012,4912,492.579.235
19 de nov. de 202112,9112,9112,4812,6012,602.720.901
18 de nov. de 202113,0313,0612,8912,9012,902.538.520
17 de nov. de 202112,8113,0612,7413,0613,063.088.072
16 de nov. de 202112,5712,9812,5112,8512,853.500.216
15 de nov. de 202112,3812,6112,2412,6012,602.251.861
12 de nov. de 202112,4012,4912,3512,4012,402.308.502
11 de nov. de 202112,7512,7812,2712,3612,363.861.886
11 de nov. de 20210.3 Dividendo
10 de nov. de 202113,1013,1012,5812,9012,603.569.195
09 de nov. de 202112,9713,1412,8912,9112,612.426.247
08 de nov. de 202112,8813,0912,8712,9412,642.280.242
05 de nov. de 202112,8412,9412,7212,8312,532.706.953
04 de nov. de 202112,6612,9612,6412,7412,452.177.790
03 de nov. de 202112,7112,7212,5612,6312,332.105.385
02 de nov. de 202112,7212,7912,5912,7512,451.641.805
01 de nov. de 202112,5812,8812,4512,7212,422.319.534
29 de out. de 202113,0213,1012,6412,7312,433.464.017
28 de out. de 202113,1813,1912,8813,0412,742.414.989
27 de out. de 202113,0913,2513,0713,1712,862.236.212
26 de out. de 202112,8113,1912,8113,1012,802.762.430
25 de out. de 202112,8412,9112,7812,8412,541.512.379
22 de out. de 202112,8012,8612,6512,8112,511.813.314
21 de out. de 202112,9512,9512,7112,7312,432.862.594
20 de out. de 202112,8213,0712,7712,9612,662.634.580
19 de out. de 202112,5612,9512,5612,8212,533.260.320
18 de out. de 202112,5312,6612,4512,5012,211.704.610
15 de out. de 202112,5012,6012,3912,5712,282.234.490
14 de out. de 202112,6012,6612,4412,4412,162.345.686
13 de out. de 202112,4412,6112,3912,5212,222.905.455
12 de out. de 202112,0712,5212,0212,4212,133.267.944
11 de out. de 202112,1412,1611,9512,0811,802.587.444
08 de out. de 202112,2812,3511,9812,1411,853.385.565
07 de out. de 202112,3912,5112,0512,2511,973.849.719
06 de out. de 202112,5012,5012,2112,2812,004.424.056
05 de out. de 202112,1412,4912,1312,4912,205.840.896
04 de out. de 202111,6011,9611,4511,8511,574.593.055
01 de out. de 202111,0011,6110,9011,5311,276.814.947
30 de set. de 202111,2211,3110,8110,8910,643.338.835
29 de set. de 202111,1211,2711,0911,1410,882.478.785
28 de set. de 202111,2011,2711,0011,1110,853.229.020
27 de set. de 202110,8511,2710,8411,1610,913.684.829
24 de set. de 202110,8210,9010,7710,8010,541.572.964
23 de set. de 202110,8811,1310,8110,8510,604.174.798
22 de set. de 202110,4910,6210,4910,5710,322.160.002
21 de set. de 202110,4810,5710,4010,4410,202.776.884
20 de set. de 202110,5910,6310,2310,4910,254.207.501
17 de set. de 202110,7810,8210,6510,6510,414.250.507
16 de set. de 202110,8310,8810,7410,7610,502.065.787
15 de set. de 202110,9710,9810,6910,7910,543.312.888
14 de set. de 202110,8510,9710,8210,9610,711.629.003
13 de set. de 202110,7610,9310,7610,8510,592.357.352
10 de set. de 202110,8310,8810,6810,7410,491.873.373
09 de set. de 202110,8010,9010,7310,8210,571.588.940
08 de set. de 202110,7610,8510,6010,8210,572.709.554
07 de set. de 202110,9010,9210,7710,8110,561.475.023
06 de set. de 202110,9811,0010,8510,9210,671.181.277
03 de set. de 202111,1011,1910,9210,9610,711.605.661
02 de set. de 202111,3611,4011,1011,1310,872.761.870
01 de set. de 202111,4711,5411,2811,3711,112.838.790
31 de ago. de 202111,4811,6711,4111,4811,213.048.134
30 de ago. de 202111,4411,5611,4311,4611,191.091.224
27 de ago. de 202111,4611,4711,3911,4211,151.282.468
26 de ago. de 202111,4911,5411,4011,4811,211.445.872
25 de ago. de 202111,5211,6411,5111,5111,241.235.042
24 de ago. de 202111,4511,6011,3811,5111,242.432.989
23 de ago. de 202111,4011,4811,3511,4011,131.564.807
20 de ago. de 202111,2711,3911,2611,3211,061.291.570
19 de ago. de 202111,1511,2711,0711,2711,011.766.869
18 de ago. de 202111,0011,3210,9811,2610,992.120.387
17 de ago. de 202111,0311,0710,9211,0310,771.319.398
16 de ago. de 202110,9811,0710,9611,0610,801.380.997
13 de ago. de 202110,9711,0710,9611,0110,751.685.825
12 de ago. de 202111,0111,1010,9410,9410,691.421.371
11 de ago. de 202110,9911,0710,9411,0210,761.503.338
10 de ago. de 202110,8911,0210,8511,0010,742.019.485
09 de ago. de 202110,8510,9010,7710,8510,601.327.869
06 de ago. de 202110,7510,8510,6810,8410,581.713.769
05 de ago. de 202110,6710,8110,6510,7510,502.106.218
04 de ago. de 202110,6910,7710,6310,6710,421.613.103
03 de ago. de 202110,5210,6910,4810,6510,412.480.787
02 de ago. de 202110,3210,6110,3110,4910,252.873.565
30 de jul. de 202110,4510,5910,2610,2710,033.334.334
29 de jul. de 202110,7510,8110,3010,4610,224.591.863
28 de jul. de 202110,9011,0810,7610,8410,582.829.062
27 de jul. de 202110,8210,9810,7310,8710,621.745.581
26 de jul. de 202110,8210,8810,7610,8410,591.441.001
23 de jul. de 202110,7610,8910,7310,8510,601.985.641
22 de jul. de 202110,6010,8710,5610,7310,482.252.081
21 de jul. de 202110,3910,6310,3410,5510,303.062.836
20 de jul. de 202110,5210,5810,2710,3410,103.565.135
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...