Accueil
»
Bourse
»
Actions Paris
»

Historique action EDF

Cotation du 14/05/2021 à 17h35 EDF +2,86% 11,865€
  • 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
14/05/2021 11,865 +2,86% 2 651 830 11,600 11,910 11,455
13/05/2021 11,535 +1,10% 2 968 553 11,320 11,610 11,215
12/05/2021 11,410 +1,42% 3 114 098 11,235 11,560 11,220
11/05/2021 11,460 -1,93% 4 120 368 11,625 11,625 11,300
10/05/2021 11,685 -0,97% 1 701 709 11,840 11,920 11,685
07/05/2021 11,800 +0,55% 1 956 381 11,770 11,825 11,650
06/05/2021 11,735 -2,90% 3 018 477 12,060 12,115 11,600
05/05/2021 12,085 +1,17% 2 274 055 11,990 12,165 11,990
04/05/2021 11,945 -1,73% 2 139 258 12,120 12,235 11,945
03/05/2021 12,155 +0,29% 1 462 720 12,065 12,170 12,020
30/04/2021 12,120 -1,10% 2 366 010 12,255 12,300 12,120
29/04/2021 12,255 -0,28% 1 990 044 12,320 12,355 12,175
28/04/2021 12,290 +1,07% 2 576 885 12,160 12,320 12,130
27/04/2021 12,160 +5,42% 4 749 767 12,000 12,390 12,000
26/04/2021 11,535 +1,18% 1 888 905 11,375 11,575 11,375
23/04/2021 11,400 -2,94% 4 522 778 11,300 11,520 11,135
22/04/2021 11,745 +1,64% 2 296 418 11,580 11,825 11,580
21/04/2021 11,555 -2,28% 5 807 502 11,860 11,955 11,110
20/04/2021 11,825 -2,03% 3 265 068 12,000 12,010 11,745
19/04/2021 12,070 +0,75% 2 384 591 12,020 12,215 12,010