| EDF (EDF) 4/7/2008 |
| Dernière cotation (16:35) |
58.09 (+0,45%) |
| Ouverture |
58.58 |
| Plus haut |
58.84 |
| Plus bas |
58.01 |
| Volume |
1183105
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur EDF | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 31/01/2031 | 53.15 | 53.5 | 52.75 | 53.45 | | 31/01/2031 | 53.15 | 53.5 | 52.75 | 53.45 | | 30/01/2030 | 53.1 | 53.4 | 52.8 | 53.4 | | 30/01/2030 | 53.1 | 53.4 | 52.8 | 53.4 | | 15/02/2015 | 57 | 57.5 | 56.9 | 57.4 | | 14/02/2014 | 57 | 57.5 | 56.5 | 56.9 | | 13/02/2013 | 56 | 56.9 | 55.8 | 56.5 | | 12/02/2012 | 55.1 | 55.9 | 55.1 | 55.7 | | 09/02/2009 | 55.6 | 56.2 | 55.4 | 55.6 | | 08/02/2008 | 56.5 | 56.6 | 55.1 | 55.5 | | 31/12/2007 | 81.54 | 81.54 | 81 | 81.48 | | 28/12/2007 | 81 | 81.9 | 80.6 | 81.55 | | 27/12/2007 | 81.24 | 81.65 | 80.4 | 81.27 | | 27/11/2007 | 84 | 84.5 | 82.64 | 83.65 | | 26/11/2007 | 86.1 | 86.81 | 84.4 | 84.96 | | 23/11/2007 | 86.36 | 87.4 | 84.32 | 85.5 | | 22/11/2007 | 85.79 | 87.75 | 85.79 | 86.45 | | 21/11/2007 | 83.89 | 86.3 | 83.2 | 85.79 | | 20/11/2007 | 82.8 | 84 | 82.12 | 83.8 | | 19/11/2007 | 81.07 | 82.7 | 81.01 | 81.67 | | 16/11/2007 | 81.25 | 82.13 | 80.21 | 81.67 | | 15/11/2007 | 80.08 | 82.22 | 79.6 | 81.25 | | 14/11/2007 | 80.7 | 80.7 | 79.31 | 80.07 | | 13/11/2007 | 80.7 | 80.71 | 79.48 | 80.12 | | 12/11/2007 | 82.25 | 82.77 | 81.06 | 81.33 | | 09/11/2007 | 82.16 | 83.48 | 81.55 | 83.25 | | 08/11/2007 | 82 | 83.9 | 81.85 | 81.92 | | 07/11/2007 | 83.83 | 85.2 | 82.8 | 83.71 | | 06/11/2007 | 83.09 | 85.2 | 83 | 84.29 | | 06/11/2007 | 83.09 | 85.2 | 83 | 84.29 | | 05/11/2007 | 81.37 | 82.11 | 81 | 81.91 | | 02/11/2007 | 81.5 | 82.64 | 80.62 | 82.32 | | 01/11/2007 | 83 | 83.98 | 80.9 | 81.49 | | 31/10/2007 | 84.52 | 84.65 | 81.55 | 82.79 | | 30/10/2007 | 82.9 | 84.69 | 82.85 | 84.52 | | 29/10/2007 | 82.97 | 83.74 | 82.66 | 83.32 | | 26/10/2007 | 83.63 | 84.1 | 82.51 | 83.23 | | 26/10/2007 | 83.63 | 84.1 | 82.51 | 83.23 | | 25/10/2007 | 81.33 | 84.2 | 81.3 | 83.46 | | 24/10/2007 | 81.65 | 82.2 | 80.21 | 81.11 | | 23/10/2007 | 79.89 | 82.2 | 79.53 | 81.45 | | 22/10/2007 | 79.98 | 80 | 78.31 | 78.86 | | 19/10/2007 | 79.7 | 80.97 | 79.6 | 80.76 | | 18/10/2007 | 79.24 | 80.2 | 78.67 | 80.1 | | 17/10/2007 | 78.79 | 79.6 | 78.35 | 79.3 | | 16/10/2007 | 77.44 | 78.79 | 77.3 | 78.44 | | 15/10/2007 | 77.02 | 78.73 | 77.02 | 77.75 | | 12/10/2007 | 76.7 | 77.95 | 76.67 | 77.52 | | 11/10/2007 | 77.6 | 78.15 | 76.72 | 77.22 | | 10/10/2007 | 77.3 | 78.39 | 77.3 | 77.6 | | 09/10/2007 | 74.33 | 77.27 | 74.29 | 76.86 | | 08/10/2007 | 74 | 74.85 | 73.84 | 74.56 | | 05/10/2007 | 73.12 | 74.7 | 72.54 | 74.08 | | 04/10/2007 | 73.3 | 73.84 | 72.82 | 73.18 | | 03/10/2007 | 73.87 | 74.29 | 73.05 | 73.54 | | 02/10/2007 | 75.9 | 75.9 | 73.71 | 74.14 | | 01/10/2007 | 73.37 | 75.41 | 73.37 | 75.02 | | 28/09/2007 | 74.18 | 74.4 | 73.52 | 74.15 | | 27/09/2007 | 75 | 75 | 73.21 | 74.07 | | 26/09/2007 | 73.25 | 74.77 | 73.25 | 74.24 | | 25/09/2007 | 72.49 | 73.85 | 72.31 | 72.95 | | 24/09/2007 | 70.35 | 73.06 | 69.4 | 72.56 | | 21/09/2007 | 71.5 | 72.47 | 70.1 | 70.54 | | 20/09/2007 | 73.7 | 74.1 | 71.37 | 71.77 | | 19/09/2007 | 75.3 | 75.31 | 73.91 | 74.25 | | 18/09/2007 | 73.67 | 74.7 | 73.6 | 74.14 | | 17/09/2007 | 73.46 | 74.46 | 72.9 | 74.14 | | 14/09/2007 | 72.25 | 74.35 | 72.2 | 73.8 | | 13/09/2007 | 71.3 | 72.74 | 71.04 | 72.4 | | 12/09/2007 | 71.08 | 71.93 | 70.91 | 71.3 | | 11/09/2007 | 71.06 | 71.83 | 70.93 | 71.08 | | 10/09/2007 | 70.62 | 71.51 | 70.43 | 70.68 | | 07/09/2007 | 71.6 | 72.5 | 70.6 | 70.96 | | 06/09/2007 | 71.2 | 71.81 | 70.52 | 71.64 | | 05/09/2007 | 72.47 | 72.48 | 71.1 | 71.24 | | 04/09/2007 | 72.53 | 72.8 | 71.85 | 72.5 | | 03/09/2007 | 74.02 | 74.48 | 72.72 | 72.95 | | 31/08/2007 | 75.56 | 75.75 | 73.55 | 74.12 | | 30/08/2007 | 74 | 75.25 | 73.62 | 74.68 | | 29/08/2007 | 73.29 | 74 | 72.8 | 73.9 | | 28/08/2007 | 73.99 | 74.7 | 73.4 | 73.94 | | 27/08/2007 | 73.75 | 74.5 | 73.5 | 73.96 | | 24/08/2007 | 72.64 | 73.86 | 72.2 | 73.26 | | 23/08/2007 | 73.35 | 73.78 | 72.64 | 72.7 | | 22/08/2007 | 70.57 | 73 | 70.03 | 72.67 | | 21/08/2007 | 71.35 | 71.93 | 69.85 | 70.4 | | 20/08/2007 | 69.64 | 71.29 | 69.43 | 70.87 | | 17/08/2007 | 67.45 | 69.9 | 67.2 | 69.36 | | 16/08/2007 | 69.2 | 69.84 | 67.61 | 68.21 | | 15/08/2007 | 70 | 70.97 | 69.85 | 70.42 | | 13/08/2007 | 70.2 | 71.8 | 69.9 | 71.55 | | 10/08/2007 | 70.1 | 72 | 70.1 | 70.86 | | 09/08/2007 | 72.92 | 73.92 | 71.39 | 72.07 | | 08/08/2007 | 72.8 | 73.84 | 72.14 | 72.86 | | 07/08/2007 | 73.58 | 73.9 | 71.73 | 72.15 | | 06/08/2007 | 72.23 | 73.87 | 72.22 | 72.9 | | 03/08/2007 | 74.37 | 74.37 | 73.1 | 73.25 | | 02/08/2007 | 74.4 | 75.81 | 73.64 | 74.35 | | 01/08/2007 | 73.4 | 75.89 | 73.4 | 74.77 | | 31/07/2007 | 73.61 | 75.2 | 73.19 | 74.82 |
Zoom sur l'Eurolist A
|