|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 845,300 | 48.17 | 48.47 | 48.00 | 48.22 | 00:00:00 | | 2005-09-27 | 705,000 | 48.38 | 48.69 | 47.99 | 48.22 | 00:00:00 | | 2005-09-28 | 664,400 | 48.55 | 48.78 | 48.29 | 48.59 | 00:00:00 | | 2005-09-29 | 702,400 | 48.40 | 49.25 | 48.16 | 48.92 | 00:00:00 | | 2005-09-30 | 821,700 | 48.80 | 48.91 | 48.36 | 48.55 | 00:00:00 | | 2005-10-03 | 1,534,500 | 48.74 | 49.10 | 48.65 | 48.85 | 00:00:00 | | 2005-10-04 | 709,000 | 48.85 | 48.97 | 48.13 | 48.20 | 00:00:00 | | 2005-10-05 | 1,227,400 | 47.95 | 48.26 | 46.96 | 46.97 | 00:00:00 | | 2005-10-06 | 1,645,600 | 46.95 | 47.04 | 45.87 | 46.56 | 00:00:00 | | 2005-10-07 | 991,600 | 46.70 | 47.05 | 46.45 | 47.03 | 00:00:00 | | 2005-10-10 | 929,400 | 47.02 | 47.03 | 46.05 | 46.30 | 00:00:00 | | 2005-10-11 | 760,600 | 46.42 | 46.56 | 45.91 | 45.98 | 00:00:00 | | 2005-10-12 | 1,342,600 | 45.55 | 46.03 | 45.14 | 45.44 | 00:00:00 | | 2005-10-13 | 1,454,900 | 45.05 | 45.22 | 44.26 | 44.48 | 00:00:00 | | 2005-10-14 | 1,370,100 | 44.70 | 44.90 | 44.15 | 44.54 | 00:00:00 | | 2005-10-17 | 1,035,200 | 44.64 | 45.23 | 44.60 | 44.93 | 00:00:00 | | 2005-10-18 | 1,128,200 | 44.96 | 45.03 | 44.30 | 44.60 | 00:00:00 | | 2005-10-19 | 1,528,600 | 44.50 | 44.96 | 43.70 | 44.95 | 00:00:00 | | 2005-10-20 | 1,402,100 | 45.00 | 45.00 | 44.00 | 44.25 | 00:00:00 | | 2005-10-21 | 1,819,200 | 45.00 | 45.10 | 44.34 | 44.88 | 00:00:00 | | 2005-10-24 | 1,435,500 | 44.88 | 45.78 | 44.80 | 45.78 | 00:00:00 | | 2005-10-25 | 1,226,000 | 46.10 | 46.10 | 45.02 | 45.37 | 00:00:00 | | 2005-10-26 | 1,204,100 | 45.25 | 45.25 | 44.65 | 44.79 | 00:00:00 | | 2005-10-27 | 793,300 | 44.80 | 44.86 | 44.19 | 44.41 | 00:00:00 | | 2005-10-28 | 721,000 | 44.40 | 45.22 | 44.40 | 45.21 | 00:00:00 | | 2005-10-31 | 1,076,000 | 45.22 | 45.75 | 45.09 | 45.50 | 00:00:00 | | 2005-11-01 | 1,057,900 | 45.40 | 45.75 | 45.16 | 45.28 | 00:00:00 | | 2005-11-02 | 1,051,100 | 45.24 | 45.80 | 44.90 | 45.80 | 00:00:00 | | 2005-11-03 | 1,471,800 | 45.70 | 46.03 | 45.42 | 45.59 | 00:00:00 | | 2005-11-04 | 1,188,100 | 46.06 | 46.06 | 45.28 | 45.44 | 00:00:00 | | 2005-11-07 | 916,500 | 45.52 | 45.90 | 45.10 | 45.17 | 00:00:00 | | 2005-11-08 | 714,900 | 45.21 | 45.66 | 45.11 | 45.24 | 00:00:00 | | 2005-11-09 | 1,123,700 | 45.40 | 46.13 | 45.33 | 46.01 | 00:00:00 | | 2005-11-10 | 1,129,000 | 45.95 | 46.27 | 45.40 | 46.20 | 00:00:00 | | 2005-11-11 | 1,018,600 | 46.31 | 46.31 | 45.61 | 45.90 | 00:00:00 | | 2005-11-14 | 1,230,300 | 45.23 | 45.35 | 44.82 | 44.90 | 00:00:00 | | 2005-11-15 | 982,700 | 44.65 | 45.05 | 44.54 | 44.68 | 00:00:00 | | 2005-11-16 | 1,123,100 | 44.65 | 45.14 | 44.65 | 44.77 | 00:00:00 | | 2005-11-17 | 1,217,000 | 44.87 | 45.31 | 44.81 | 45.14 | 00:00:00 | | 2005-11-18 | 1,309,800 | 45.44 | 45.69 | 44.90 | 45.53 | 00:00:00 | | 2005-11-21 | 783,400 | 45.53 | 45.83 | 45.48 | 45.75 | 00:00:00 | | 2005-11-22 | 827,700 | 45.74 | 45.85 | 45.24 | 45.65 | 00:00:00 | | 2005-11-23 | 615,700 | 45.74 | 46.10 | 45.52 | 45.75 | 00:00:00 | | 2005-11-25 | 232,200 | 46.00 | 46.01 | 45.76 | 46.01 | 00:00:00 | | 2005-11-28 | 720,000 | 46.15 | 46.41 | 45.80 | 45.85 | 00:00:00 | | 2005-11-29 | 716,300 | 46.10 | 46.39 | 45.83 | 46.10 | 00:00:00 | | 2005-11-30 | 1,591,700 | 46.02 | 46.07 | 45.32 | 45.54 | 00:00:00 | | 2005-12-01 | 968,800 | 46.10 | 46.10 | 45.46 | 45.70 | 00:00:00 | | 2005-12-02 | 609,600 | 45.72 | 45.82 | 45.37 | 45.81 | 00:00:00 | | 2005-12-05 | 750,200 | 45.89 | 45.95 | 44.41 | 45.43 | 00:00:00 | | 2005-12-06 | 1,530,600 | 45.45 | 45.52 | 45.07 | 45.10 | 00:00:00 | | 2005-12-07 | 1,399,700 | 45.25 | 45.47 | 44.70 | 44.89 | 00:00:00 | | 2005-12-08 | 1,403,400 | 45.02 | 45.38 | 44.74 | 45.19 | 00:00:00 | | 2005-12-09 | 1,005,300 | 45.15 | 45.54 | 45.15 | 45.46 | 00:00:00 | | 2005-12-12 | 1,370,900 | 45.54 | 45.79 | 45.10 | 45.48 | 00:00:00 | | 2005-12-13 | 1,216,100 | 45.52 | 45.95 | 45.51 | 45.89 | 00:00:00 | | 2005-12-14 | 1,262,300 | 46.00 | 46.47 | 45.92 | 46.33 | 00:00:00 | | 2005-12-15 | 1,528,500 | 46.70 | 46.71 | 46.10 | 46.28 | 00:00:00 | | 2005-12-16 | 1,986,300 | 46.61 | 47.25 | 46.54 | 46.85 | 00:00:00 | | 2005-12-19 | 1,229,000 | 46.76 | 46.95 | 46.31 | 46.53 | 00:00:00 | | 2005-12-20 | 1,166,100 | 46.58 | 46.82 | 46.43 | 46.61 | 00:00:00 | | 2005-12-21 | 1,425,000 | 46.86 | 46.99 | 46.29 | 46.44 | 00:00:00 | | 2005-12-22 | 1,791,000 | 46.57 | 47.05 | 46.53 | 46.85 | 00:00:00 | | 2005-12-23 | 1,435,300 | 46.95 | 47.12 | 46.86 | 46.94 | 00:00:00 | | 2005-12-27 | 1,929,700 | 47.00 | 47.23 | 46.88 | 47.08 | 00:00:00 | | 2005-12-28 | 1,055,700 | 47.09 | 47.16 | 46.50 | 46.74 | 00:00:00 | | 2005-12-29 | 1,431,600 | 46.74 | 46.97 | 46.55 | 46.56 | 00:00:00 | | 2005-12-30 | 1,290,100 | 46.51 | 46.54 | 46.28 | 46.33 | 00:00:00 | | 2006-01-03 | 1,419,700 | 46.43 | 46.90 | 46.25 | 46.70 | 00:00:00 | | 2006-01-04 | 1,541,700 | 46.75 | 46.81 | 46.06 | 46.70 | 00:00:00 | | 2006-01-05 | 648,000 | 46.65 | 46.88 | 46.50 | 46.67 | 00:00:00 | | 2006-01-06 | 653,200 | 46.80 | 46.89 | 46.52 | 46.81 | 00:00:00 | | 2006-01-09 | 774,000 | 46.90 | 46.90 | 46.55 | 46.75 | 00:00:00 | | 2006-01-10 | 505,400 | 46.61 | 46.80 | 46.53 | 46.62 | 00:00:00 | | 2006-01-11 | 630,400 | 46.64 | 46.72 | 46.30 | 46.45 | 00:00:00 | | 2006-01-12 | 863,000 | 46.50 | 46.58 | 46.30 | 46.30 | 00:00:00 | | 2006-01-13 | 750,000 | 47.09 | 47.09 | 46.16 | 46.30 | 00:00:00 | | 2006-01-17 | 934,200 | 46.30 | 46.81 | 46.20 | 46.80 | 00:00:00 | | 2006-01-18 | 1,036,700 | 46.85 | 47.00 | 46.72 | 46.88 | 00:00:00 | | 2006-01-19 | 950,500 | 46.88 | 47.14 | 46.76 | 47.09 | 00:00:00 | | 2006-01-20 | 1,278,300 | 47.09 | 47.14 | 46.53 | 46.73 | 00:00:00 | | 2006-01-23 | 963,500 | 46.70 | 46.93 | 46.54 | 46.69 | 00:00:00 | | 2006-01-24 | 1,185,000 | 46.69 | 47.01 | 46.68 | 46.94 | 00:00:00 | | 2006-01-25 | 1,436,800 | 46.94 | 47.14 | 46.51 | 46.82 | 00:00:00 | | 2006-01-26 | 2,849,000 | 47.18 | 47.33 | 46.65 | 46.85 | 00:00:00 | | 2006-01-27 | 2,050,700 | 47.05 | 47.52 | 47.01 | 47.29 | 00:00:00 | | 2006-01-30 | 1,057,200 | 47.22 | 47.23 | 46.91 | 47.08 | 00:00:00 | | 2006-01-31 | 752,900 | 47.10 | 47.26 | 46.91 | 47.01 | 00:00:00 | | 2006-02-01 | 1,095,600 | 47.05 | 47.19 | 46.83 | 47.04 | 00:00:00 | | 2006-02-02 | 1,469,700 | 46.85 | 46.94 | 46.18 | 46.56 | 00:00:00 | | 2006-02-03 | 1,094,200 | 46.20 | 46.38 | 45.85 | 46.10 | 00:00:00 | | 2006-02-06 | 710,800 | 46.02 | 46.24 | 45.89 | 46.13 | 00:00:00 | | 2006-02-07 | 797,400 | 46.10 | 46.22 | 45.74 | 45.84 | 00:00:00 | | 2006-02-08 | 1,164,500 | 45.82 | 46.28 | 45.71 | 46.05 | 00:00:00 | | 2006-02-09 | 739,700 | 46.05 | 46.31 | 45.89 | 46.05 | 00:00:00 | | 2006-02-10 | 906,700 | 46.05 | 46.40 | 46.03 | 46.14 | 00:00:00 | | 2006-02-13 | 1,068,100 | 45.54 | 45.65 | 45.43 | 45.53 | 00:00:00 | | 2006-02-14 | 1,248,600 | 45.56 | 45.61 | 45.12 | 45.27 | 00:00:00 | | 2006-02-15 | 1,033,900 | 45.31 | 45.33 | 44.93 | 45.12 | 00:00:00 | | 2006-02-16 | 789,300 | 45.10 | 45.37 | 44.95 | 45.35 | 00:00:00 | | 2006-02-17 | 1,599,100 | 45.30 | 45.58 | 45.00 | 45.45 | 00:00:00 | | 2006-02-21 | 1,090,900 | 45.47 | 46.06 | 45.43 | 45.99 | 00:00:00 | | 2006-02-22 | 721,200 | 46.10 | 46.31 | 45.91 | 46.24 | 00:00:00 | | 2006-02-23 | 556,200 | 46.12 | 46.21 | 45.85 | 45.86 | 00:00:00 | | 2006-02-24 | 1,119,900 | 45.81 | 46.49 | 45.81 | 46.49 | 00:00:00 | | 2006-02-27 | 1,375,100 | 46.61 | 46.68 | 45.94 | 45.95 | 00:00:00 | | 2006-02-28 | 1,085,900 | 46.10 | 46.15 | 45.51 | 45.87 | 00:00:00 | | 2006-03-01 | 633,700 | 45.81 | 45.87 | 45.50 | 45.65 | 00:00:00 | | 2006-03-02 | 1,291,200 | 45.40 | 45.58 | 45.03 | 45.23 | 00:00:00 | | 2006-03-03 | 785,600 | 45.02 | 45.42 | 45.01 | 45.09 | 00:00:00 | | 2006-03-06 | 1,241,100 | 45.05 | 45.09 | 44.17 | 44.50 | 00:00:00 | | 2006-03-07 | 842,900 | 44.64 | 44.73 | 44.30 | 44.59 | 00:00:00 | | 2006-03-08 | 1,071,100 | 44.44 | 44.94 | 44.05 | 44.58 | 00:00:00 | | 2006-03-09 | 774,600 | 44.51 | 44.65 | 44.30 | 44.39 | 00:00:00 | | 2006-03-10 | 842,300 | 44.55 | 44.70 | 44.26 | 44.65 | 00:00:00 | | 2006-03-13 | 910,000 | 44.79 | 44.95 | 44.56 | 44.70 | 00:00:00 | | 2006-03-14 | 825,300 | 44.80 | 45.29 | 44.65 | 45.28 | 00:00:00 | | 2006-03-15 | 602,800 | 45.35 | 45.40 | 44.80 | 45.02 | 00:00:00 | | 2006-03-16 | 913,300 | 45.36 | 45.79 | 45.16 | 45.36 | 00:00:00 | | 2006-03-17 | 1,083,200 | 45.57 | 45.64 | 44.96 | 45.09 | 00:00:00 | | 2006-03-20 | 968,600 | 45.15 | 45.40 | 44.60 | 44.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
