TR4DER - Consolidated Edis [ED] Historical Prices

Consolidated Edis - [Ticker: ED]
Last Trade	80.35	Last Trade Time	2018-11-30 - 00:00:00
Variation	+1.11 (+1.01%)	Open	79.37
High	80.39	Low	79.05
Volume	2,866,146	Average Volume (3m)	0
Yield		Bid / Ask	85.95 x 400 - 85.96 x 400
Former Close	79.24	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ED quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,907,400	41.75	42.71	41.44	42.37	00:00:00
2004-04-23	1,243,300	42.28	42.28	41.72	42.14	00:00:00
2004-04-26	1,329,100	42.15	42.32	41.79	41.93	00:00:00
2004-04-27	811,200	42.10	42.14	41.74	41.94	00:00:00
2004-04-28	711,900	41.91	42.00	41.59	41.60	00:00:00
2004-04-29	933,800	41.72	41.95	41.02	41.23	00:00:00
2004-04-30	1,167,200	41.30	41.48	40.90	41.21	00:00:00
2004-05-03	923,000	41.10	41.23	40.70	41.19	00:00:00
2004-05-04	771,700	41.15	41.48	40.95	41.24	00:00:00
2004-05-05	896,600	41.20	41.45	41.10	41.25	00:00:00
2004-05-06	782,400	41.00	41.58	40.86	41.49	00:00:00
2004-05-07	2,596,000	41.47	41.47	39.94	39.98	00:00:00
2004-05-10	1,876,000	39.20	39.41	38.75	38.99	00:00:00
2004-05-11	4,490,200	37.95	38.51	37.23	37.74	00:00:00
2004-05-12	9,518,600	37.85	38.24	37.50	37.85	00:00:00
2004-05-13	1,765,000	37.79	37.93	37.65	37.82	00:00:00
2004-05-14	2,199,300	37.80	38.29	37.77	38.18	00:00:00
2004-05-17	1,620,800	38.08	38.08	37.30	37.60	00:00:00
2004-05-18	1,621,700	37.78	37.86	37.61	37.77	00:00:00
2004-05-19	1,316,600	37.88	37.99	37.25	37.26	00:00:00
2004-05-20	1,176,600	37.37	37.70	37.31	37.53	00:00:00
2004-05-21	1,044,900	37.80	37.86	37.59	37.79	00:00:00
2004-05-24	1,026,300	37.86	38.19	37.76	38.09	00:00:00
2004-05-25	1,098,100	38.09	38.49	37.95	38.37	00:00:00
2004-05-26	1,243,800	38.44	38.84	38.10	38.78	00:00:00
2004-05-27	1,470,900	38.88	39.28	38.70	38.81	00:00:00
2004-05-28	1,386,600	38.90	39.27	38.78	39.26	00:00:00
2004-06-01	1,108,700	39.42	39.46	39.03	39.08	00:00:00
2004-06-02	693,500	39.23	39.34	39.06	39.28	00:00:00
2004-06-03	1,074,100	39.28	39.30	38.77	38.79	00:00:00
2004-06-04	1,077,300	38.90	39.33	38.85	39.20	00:00:00
2004-06-07	832,600	39.20	39.41	39.20	39.28	00:00:00
2004-06-08	957,400	39.35	39.35	38.82	39.12	00:00:00
2004-06-09	683,500	39.10	39.24	38.68	38.77	00:00:00
2004-06-10	485,500	39.00	39.06	38.77	39.06	00:00:00
2004-06-14	1,081,200	38.85	38.90	38.61	38.61	00:00:00
2004-06-15	1,020,900	39.10	39.13	38.78	38.96	00:00:00
2004-06-16	591,800	39.10	39.28	38.95	39.02	00:00:00
2004-06-17	517,800	39.02	39.20	38.77	39.12	00:00:00
2004-06-18	1,515,800	39.13	39.56	38.84	39.53	00:00:00
2004-06-21	1,002,800	39.53	40.02	39.36	39.91	00:00:00
2004-06-22	1,464,800	39.76	40.07	39.76	39.97	00:00:00
2004-06-23	1,459,300	39.85	40.35	39.72	40.32	00:00:00
2004-06-24	644,200	40.34	40.51	40.24	40.30	00:00:00
2004-06-25	1,011,600	40.30	40.44	40.06	40.28	00:00:00
2004-06-28	671,000	40.38	40.53	40.00	40.18	00:00:00
2004-06-29	680,400	40.23	40.23	39.47	39.75	00:00:00
2004-06-30	794,900	39.90	39.94	39.18	39.76	00:00:00
2004-07-01	971,400	39.62	39.87	39.12	39.39	00:00:00
2004-07-02	546,800	39.45	39.87	39.35	39.63	00:00:00
2004-07-06	967,000	39.60	39.65	39.29	39.32	00:00:00
2004-07-07	568,600	39.32	39.43	39.17	39.33	00:00:00
2004-07-08	907,700	39.33	39.66	39.22	39.43	00:00:00
2004-07-09	711,100	39.50	39.61	39.22	39.44	00:00:00
2004-07-12	504,200	39.48	39.58	39.30	39.56	00:00:00
2004-07-13	459,900	39.50	39.56	39.38	39.55	00:00:00
2004-07-14	781,600	39.40	40.00	39.40	39.99	00:00:00
2004-07-15	738,300	40.08	40.27	40.01	40.07	00:00:00
2004-07-16	779,500	40.09	40.24	39.90	39.91	00:00:00
2004-07-19	1,092,300	40.05	40.41	39.95	40.36	00:00:00
2004-07-20	860,500	40.40	40.55	40.14	40.28	00:00:00
2004-07-21	810,900	40.28	40.32	39.69	39.90	00:00:00
2004-07-22	1,025,100	40.00	40.10	39.76	39.83	00:00:00
2004-07-23	1,105,600	39.86	40.12	39.62	40.05	00:00:00
2004-07-26	669,300	40.05	40.24	39.60	39.70	00:00:00
2004-07-27	1,088,300	39.70	39.83	39.42	39.55	00:00:00
2004-07-28	910,900	39.56	40.10	39.55	40.08	00:00:00
2004-07-29	1,005,200	40.24	40.65	40.06	40.65	00:00:00
2004-07-30	754,100	40.65	40.97	40.59	40.97	00:00:00
2004-08-02	779,400	40.97	41.27	40.80	41.17	00:00:00
2004-08-03	713,000	41.17	41.45	40.98	41.31	00:00:00
2004-08-04	909,700	41.27	41.58	41.06	41.56	00:00:00
2004-08-05	564,600	41.64	41.68	41.02	41.05	00:00:00
2004-08-06	1,424,700	41.05	41.95	41.05	41.62	00:00:00
2004-08-09	1,499,400	41.18	41.19	40.40	40.67	00:00:00
2004-08-10	968,600	40.67	40.93	40.53	40.88	00:00:00
2004-08-11	620,000	40.70	41.17	40.69	41.17	00:00:00
2004-08-12	694,800	41.14	41.36	40.93	41.00	00:00:00
2004-08-13	379,000	41.00	41.03	40.74	40.90	00:00:00
2004-08-16	475,300	41.03	41.08	40.76	40.95	00:00:00
2004-08-17	379,600	40.90	41.05	40.83	40.90	00:00:00
2004-08-18	774,800	40.94	41.47	40.90	41.35	00:00:00
2004-08-19	665,400	41.34	41.34	40.86	40.92	00:00:00
2004-08-20	644,800	40.85	40.99	40.75	40.87	00:00:00
2004-08-23	416,300	40.88	41.04	40.78	40.80	00:00:00
2004-08-24	462,700	40.95	40.96	40.77	40.86	00:00:00
2004-08-25	532,600	40.98	41.15	40.87	41.13	00:00:00
2004-08-26	544,000	41.23	41.31	41.10	41.18	00:00:00
2004-08-27	359,200	41.15	41.35	41.13	41.27	00:00:00
2004-08-30	457,400	41.30	41.56	41.20	41.42	00:00:00
2004-08-31	770,000	41.43	42.20	41.43	42.20	00:00:00
2004-09-01	774,000	42.10	42.41	42.08	42.41	00:00:00
2004-09-02	659,700	42.41	42.67	42.35	42.64	00:00:00
2004-09-03	544,800	42.60	42.74	42.45	42.66	00:00:00
2004-09-07	630,500	42.85	42.90	42.71	42.86	00:00:00
2004-09-08	725,200	42.72	42.73	42.01	42.15	00:00:00
2004-09-09	1,123,300	42.10	42.30	41.81	41.87	00:00:00
2004-09-10	1,377,700	41.82	41.97	41.43	41.93	00:00:00
2004-09-13	830,000	41.93	41.93	41.61	41.82	00:00:00
2004-09-14	767,000	41.76	41.79	41.36	41.50	00:00:00
2004-09-15	526,100	41.60	41.70	41.42	41.68	00:00:00
2004-09-16	515,800	41.90	42.29	41.81	42.23	00:00:00
2004-09-17	690,000	42.33	42.55	42.30	42.51	00:00:00
2004-09-20	428,500	42.40	42.51	42.19	42.30	00:00:00
2004-09-21	414,200	42.45	42.45	42.13	42.32	00:00:00
2004-09-22	618,300	42.15	42.34	42.02	42.10	00:00:00
2004-09-23	564,400	42.05	42.11	41.63	41.63	00:00:00
2004-09-24	663,600	41.55	41.72	41.37	41.66	00:00:00
2004-09-27	468,900	41.60	42.04	41.54	41.93	00:00:00
2004-09-28	795,100	41.81	42.30	41.81	42.12	00:00:00
2004-09-29	454,700	42.11	42.11	41.80	42.00	00:00:00
2004-09-30	839,100	41.90	42.18	41.90	42.04	00:00:00
2004-10-01	662,600	42.16	42.35	42.09	42.31	00:00:00
2004-10-04	693,800	42.43	42.78	42.27	42.72	00:00:00
2004-10-05	561,500	42.58	42.88	42.58	42.83	00:00:00
2004-10-06	807,100	42.87	43.08	42.69	43.00	00:00:00
2004-10-07	756,900	42.60	42.93	42.44	42.48	00:00:00
2004-10-08	728,200	42.57	42.78	42.34	42.49	00:00:00
2004-10-11	380,300	42.49	42.78	42.40	42.74	00:00:00
2004-10-12	972,600	42.75	43.25	42.59	43.25	00:00:00
2004-10-13	845,900	43.25	43.25	42.48	42.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>