Accueil
Bourse
Actions Paris

Historique action EDF

Cotation du 08/12/2021 à 17h39 EDF -1,16% 12,795€

Historique Bourse EDF

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
07/12/2021 12,945 +1,61% 3 598 008 12,820 13,050 12,755
06/12/2021 12,740 +1,51% 2 038 383 12,600 12,795 12,505
03/12/2021 12,550 +0,97% 3 979 093 12,600 12,755 12,500
02/12/2021 12,430 -1,15% 2 256 078 12,495 12,520 12,310
01/12/2021 12,575 +1,49% 1 917 321 12,445 12,630 12,435
30/11/2021 12,390 +0,36% 4 189 666 12,215 12,615 12,135
29/11/2021 12,345 +1,44% 2 930 055 12,140 12,640 12,110
26/11/2021 12,170 -4,66% 5 318 480 12,365 12,475 12,075
25/11/2021 12,765 +0,71% 1 686 549 12,710 12,855 12,655
24/11/2021 12,675 +1,52% 2 119 809 12,480 12,710 12,400
23/11/2021 12,485 -0,08% 2 990 414 12,420 12,525 12,245
22/11/2021 12,495 -0,79% 2 579 235 12,590 12,615 12,400
19/11/2021 12,595 -2,36% 2 668 901 12,910 12,910 12,485
18/11/2021 12,900 -1,23% 2 478 520 13,035 13,060 12,890
17/11/2021 13,060 +1,63% 3 009 706 12,815 13,060 12,745
16/11/2021 12,850 +1,94% 3 400 216 12,570 12,975 12,510
15/11/2021 12,605 +1,61% 2 251 861 12,375 12,615 12,240
12/11/2021 12,405 +0,32% 2 308 502 12,405 12,495 12,355
11/11/2021 12,365 -1,90% 3 861 886 12,750 12,780 12,270
10/11/2021 6,452 -0,04% 6 984 514 6,550 6,550 6,290