Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.50 | -0.06 | -1.08% | 5.47 | 5.56 | 5.46 | 87,318 |
| 09 May 2024 | 5.56 | 0.01 | 0.18% | 5.56 | 5.60 | 5.52 | 80,652 |
| 08 May 2024 | 5.55 | 0.01 | 0.18% | 5.56 | 5.68 | 5.51 | 77,405 |
| 07 May 2024 | 5.54 | -0.05 | -0.89% | 5.56 | 5.63 | 5.51 | 128,071 |
| 06 May 2024 | 5.59 | 0.04 | 0.72% | 5.55 | 5.63 | 5.5347 | 93,166 |
| 03 May 2024 | 5.55 | 0.10 | 1.83% | 5.50 | 5.55 | 5.4039 | 137,672 |
| 02 May 2024 | 5.45 | 0.08 | 1.49% | 5.43 | 5.49 | 5.35 | 70,185 |
| 01 May 2024 | 5.37 | 0.12 | 2.29% | 5.28 | 5.45 | 5.28 | 115,055 |
| 30 Abr 2024 | 5.25 | -0.24 | -4.37% | 5.49 | 5.4994 | 5.25 | 136,406 |
| 29 Abr 2024 | 5.49 | 0.04 | 0.73% | 5.49 | 5.55 | 5.45 | 143,531 |
| 26 Abr 2024 | 5.45 | 0.16 | 3.02% | 5.34 | 5.45 | 5.34 | 54,477 |
| 25 Abr 2024 | 5.29 | -0.08 | -1.49% | 5.285 | 5.36 | 5.28 | 72,973 |
| 24 Abr 2024 | 5.37 | -0.08 | -1.47% | 5.45 | 5.479 | 5.36 | 87,250 |
| 23 Abr 2024 | 5.45 | 0.31 | 6.03% | 5.22 | 5.50 | 5.21 | 276,526 |
| 22 Abr 2024 | 5.14 | 0.11 | 2.19% | 5.02 | 5.17 | 5.02 | 96,430 |
| 19 Abr 2024 | 5.03 | 0.02 | 0.40% | 5.03 | 5.095 | 5.00 | 103,982 |
| 18 Abr 2024 | 5.01 | -0.01 | -0.20% | 5.07 | 5.08 | 5.00 | 72,495 |
| 17 Abr 2024 | 5.02 | 0.18 | 3.72% | 4.86 | 5.065 | 4.86 | 133,649 |
| 16 Abr 2024 | 4.84 | -0.19 | -3.78% | 5.045 | 5.05 | 4.84 | 161,952 |
| 15 Abr 2024 | 5.03 | -0.07 | -1.37% | 5.09 | 5.09 | 5.01 | 146,010 |
| 12 Abr 2024 | 5.10 | -0.05 | -0.97% | 5.19 | 5.20 | 5.02 | 163,448 |
| 11 Abr 2024 | 5.15 | -0.07 | -1.34% | 5.24 | 5.27 | 5.14 | 102,011 |
| 10 Abr 2024 | 5.22 | -0.18 | -3.33% | 5.30 | 5.36 | 5.21 | 97,097 |
| 09 Abr 2024 | 5.40 | 0.05 | 0.93% | 5.41 | 5.45 | 5.38 | 141,974 |
| 08 Abr 2024 | 5.35 | -0.03 | -0.56% | 5.41 | 5.48 | 5.35 | 177,611 |
| 05 Abr 2024 | 5.38 | 0.10 | 1.89% | 5.33 | 5.43 | 5.3001 | 101,291 |
| 04 Abr 2024 | 5.28 | -0.19 | -3.47% | 5.53 | 5.53 | 5.27 | 221,980 |
| 03 Abr 2024 | 5.47 | 0.05 | 0.92% | 5.45 | 5.50 | 5.42 | 100,269 |
| 02 Abr 2024 | 5.42 | 0.03 | 0.56% | 5.39 | 5.49 | 5.3701 | 165,774 |
| 01 Abr 2024 | 5.39 | -0.02 | -0.37% | 5.38 | 5.51 | 5.2701 | 278,260 |
| 28 Mar 2024 | 5.41 | -0.26 | -4.59% | 5.71 | 5.71 | 5.31 | 416,704 |
| 27 Mar 2024 | 5.67 | 0.15 | 2.72% | 5.57 | 5.75 | 5.5692 | 405,667 |
| 26 Mar 2024 | 5.52 | 0.11 | 2.03% | 5.41 | 5.59 | 5.41 | 260,853 |
| 25 Mar 2024 | 5.41 | 0.04 | 0.74% | 5.38 | 5.45 | 5.38 | 115,801 |
| 22 Mar 2024 | 5.37 | 0.10 | 1.90% | 5.30 | 5.45 | 5.30 | 191,291 |
| 21 Mar 2024 | 5.27 | -0.04 | -0.75% | 5.36 | 5.42 | 5.24 | 214,616 |
| 20 Mar 2024 | 5.31 | 0.07 | 1.34% | 5.26 | 5.33 | 5.25 | 249,116 |
| 19 Mar 2024 | 5.24 | 0.09 | 1.75% | 5.13 | 5.24 | 5.13 | 104,975 |
| 18 Mar 2024 | 5.15 | -0.02 | -0.39% | 5.19 | 5.2099 | 5.12 | 125,251 |
| 15 Mar 2024 | 5.17 | 0.06 | 1.17% | 5.12 | 5.24 | 5.09 | 252,401 |
| 14 Mar 2024 | 5.11 | -0.02 | -0.39% | 5.16 | 5.17 | 5.08 | 293,722 |
| 13 Mar 2024 | 5.13 | 0.13 | 2.60% | 5.01 | 5.16 | 4.9495 | 193,116 |
| 12 Mar 2024 | 5.00 | 0.10 | 2.04% | 4.90 | 5.03 | 4.8955 | 110,069 |
| 11 Mar 2024 | 4.90 | 0.02 | 0.41% | 4.89 | 4.949 | 4.88 | 100,175 |
| 08 Mar 2024 | 4.88 | 0.03 | 0.62% | 4.83 | 4.9499 | 4.8201 | 149,072 |
| 07 Mar 2024 | 4.85 | -0.20 | -3.96% | 5.08 | 5.12 | 4.85 | 194,302 |
| 06 Mar 2024 | 5.05 | 0.08 | 1.61% | 5.01 | 5.112 | 5.00 | 336,175 |
| 05 Mar 2024 | 4.97 | 0.03 | 0.61% | 4.94 | 5.01 | 4.91 | 136,216 |
| 04 Mar 2024 | 4.94 | 0.13 | 2.70% | 4.82 | 4.95 | 4.82 | 145,059 |
| 01 Mar 2024 | 4.81 | 0.00 | 0.00% | 4.80 | 4.86 | 4.76 | 155,274 |
| 29 Feb 2024 | 4.81 | 0.11 | 2.34% | 4.70 | 4.88 | 4.67 | 239,418 |
| 28 Feb 2024 | 4.70 | 0.07 | 1.51% | 4.65 | 4.71 | 4.6086 | 147,986 |
| 27 Feb 2024 | 4.63 | 0.02 | 0.43% | 4.64 | 4.66 | 4.5701 | 97,697 |
| 26 Feb 2024 | 4.61 | -0.03 | -0.65% | 4.65 | 4.66 | 4.60 | 113,839 |
| 23 Feb 2024 | 4.64 | 0.07 | 1.53% | 4.60 | 4.64 | 4.56 | 75,286 |
| 22 Feb 2024 | 4.57 | -0.03 | -0.65% | 4.62 | 4.64 | 4.57 | 101,804 |
| 21 Feb 2024 | 4.60 | 0.10 | 2.22% | 4.51 | 4.60 | 4.4806 | 163,528 |
| 20 Feb 2024 | 4.50 | 0.05 | 1.12% | 4.42 | 4.51 | 4.42 | 98,613 |
| 16 Feb 2024 | 4.45 | -0.07 | -1.55% | 4.52 | 4.52 | 4.44 | 85,980 |
| 15 Feb 2024 | 4.52 | 0.05 | 1.12% | 4.47 | 4.52 | 4.43 | 119,743 |
| 14 Feb 2024 | 4.47 | 0.04 | 0.90% | 4.42 | 4.4741 | 4.42 | 116,172 |
| 13 Feb 2024 | 4.43 | -0.01 | -0.23% | 4.4313 | 4.44 | 4.38 | 141,055 |
