Accueil
Bourse
Actions Paris

Historique action EDF

Cotation du 30/07/2021 à 14h39 EDF -1,29% 10,325€
  • EDF - FR0010242511
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse EDF

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/07/2021 10,460 -3,46% 4 591 863 10,750 10,805 10,300
28/07/2021 10,835 -0,32% 2 829 062 10,900 11,080 10,755
27/07/2021 10,870 +0,28% 1 745 581 10,820 10,980 10,735
26/07/2021 10,840 -0,09% 1 440 985 10,820 10,880 10,755
23/07/2021 10,850 +1,12% 1 985 641 10,760 10,885 10,730
22/07/2021 10,730 +1,71% 2 252 081 10,600 10,870 10,565
21/07/2021 10,550 +2,03% 3 062 836 10,390 10,625 10,335
20/07/2021 10,340 -1,48% 3 565 135 10,520 10,580 10,260
19/07/2021 10,495 -3,85% 4 110 043 10,900 10,915 10,330
16/07/2021 10,915 +0,41% 2 267 747 10,890 11,015 10,860
15/07/2021 10,870 -0,23% 2 530 139 10,940 10,985 10,775
14/07/2021 10,895 -2,16% 2 982 915 11,100 11,135 10,855
13/07/2021 11,135 -2,32% 2 677 781 11,400 11,410 11,105
12/07/2021 11,400 +0,22% 2 115 628 11,365 11,400 11,180
09/07/2021 11,375 +0,66% 2 399 939 11,280 11,510 11,250
08/07/2021 11,300 -0,92% 2 982 954 11,410 11,485 11,100
07/07/2021 11,405 +2,01% 3 191 377 11,320 11,495 11,280
06/07/2021 11,180 -6,05% 5 141 993 11,700 11,700 11,140
05/07/2021 11,900 -1,73% 2 348 414 11,850 11,955 11,520
02/07/2021 12,110 +3,20% 3 206 859 11,800 12,210 11,655