|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 968,600 | 45.15 | 45.40 | 44.60 | 44.97 | 00:00:00 | | 2006-03-21 | 936,600 | 45.11 | 45.15 | 44.70 | 44.82 | 00:00:00 | | 2006-03-22 | 612,900 | 44.90 | 45.16 | 44.70 | 45.12 | 00:00:00 | | 2006-03-23 | 905,800 | 45.02 | 45.10 | 44.62 | 44.68 | 00:00:00 | | 2006-03-24 | 726,300 | 44.70 | 45.05 | 44.56 | 44.60 | 00:00:00 | | 2006-03-27 | 958,600 | 44.47 | 44.60 | 44.15 | 44.18 | 00:00:00 | | 2006-03-28 | 1,184,300 | 44.08 | 44.15 | 43.75 | 43.86 | 00:00:00 | | 2006-03-29 | 1,099,100 | 44.00 | 44.30 | 43.85 | 44.19 | 00:00:00 | | 2006-03-30 | 987,800 | 44.08 | 44.32 | 43.62 | 43.69 | 00:00:00 | | 2006-03-31 | 1,286,400 | 43.85 | 44.03 | 43.35 | 43.50 | 00:00:00 | | 2006-04-03 | 1,668,500 | 43.86 | 43.88 | 43.31 | 43.36 | 00:00:00 | | 2006-04-04 | 2,690,700 | 43.45 | 43.50 | 42.95 | 43.38 | 00:00:00 | | 2006-04-05 | 2,326,600 | 43.50 | 43.86 | 43.15 | 43.69 | 00:00:00 | | 2006-04-06 | 1,117,800 | 43.71 | 43.83 | 43.11 | 43.22 | 00:00:00 | | 2006-04-07 | 1,870,500 | 42.80 | 42.89 | 42.23 | 42.39 | 00:00:00 | | 2006-04-10 | 1,022,100 | 42.36 | 42.66 | 42.09 | 42.22 | 00:00:00 | | 2006-04-11 | 954,500 | 42.15 | 42.34 | 41.75 | 41.86 | 00:00:00 | | 2006-04-12 | 1,428,800 | 41.85 | 42.15 | 41.85 | 42.07 | 00:00:00 | | 2006-04-13 | 902,100 | 41.80 | 42.18 | 41.80 | 41.88 | 00:00:00 | | 2006-04-17 | 913,900 | 41.86 | 41.98 | 41.62 | 41.98 | 00:00:00 | | 2006-04-18 | 1,365,200 | 42.05 | 42.59 | 41.94 | 42.36 | 00:00:00 | | 2006-04-19 | 861,500 | 42.30 | 42.65 | 42.10 | 42.41 | 00:00:00 | | 2006-04-20 | 1,100,100 | 42.50 | 43.19 | 42.46 | 42.88 | 00:00:00 | | 2006-04-21 | 898,700 | 43.10 | 43.21 | 42.47 | 42.67 | 00:00:00 | | 2006-04-24 | 1,884,300 | 42.68 | 43.11 | 42.50 | 43.05 | 00:00:00 | | 2006-04-25 | 923,900 | 42.97 | 42.97 | 42.17 | 42.30 | 00:00:00 | | 2006-04-26 | 849,500 | 42.45 | 42.52 | 42.04 | 42.17 | 00:00:00 | | 2006-04-27 | 1,351,700 | 42.00 | 43.04 | 41.90 | 42.73 | 00:00:00 | | 2006-04-28 | 1,629,400 | 42.72 | 43.31 | 42.38 | 43.12 | 00:00:00 | | 2006-05-01 | 1,448,000 | 43.50 | 43.50 | 42.65 | 42.92 | 00:00:00 | | 2006-05-02 | 1,474,500 | 43.07 | 43.30 | 42.75 | 42.86 | 00:00:00 | | 2006-05-03 | 1,381,000 | 42.75 | 42.95 | 42.31 | 42.34 | 00:00:00 | | 2006-05-04 | 1,059,200 | 42.54 | 42.69 | 42.39 | 42.58 | 00:00:00 | | 2006-05-05 | 1,050,200 | 42.73 | 43.22 | 42.73 | 43.12 | 00:00:00 | | 2006-05-08 | 1,205,200 | 43.00 | 43.40 | 43.00 | 43.08 | 00:00:00 | | 2006-05-09 | 881,300 | 43.02 | 43.06 | 42.85 | 43.01 | 00:00:00 | | 2006-05-10 | 1,791,200 | 43.01 | 43.69 | 42.93 | 43.68 | 00:00:00 | | 2006-05-11 | 1,525,300 | 43.20 | 43.26 | 42.43 | 42.53 | 00:00:00 | | 2006-05-12 | 2,060,900 | 42.34 | 42.43 | 41.78 | 41.81 | 00:00:00 | | 2006-05-15 | 1,850,200 | 41.92 | 42.52 | 41.85 | 42.13 | 00:00:00 | | 2006-05-16 | 912,100 | 42.12 | 42.23 | 41.95 | 42.00 | 00:00:00 | | 2006-05-17 | 1,452,400 | 41.75 | 42.00 | 41.17 | 41.40 | 00:00:00 | | 2006-05-18 | 1,702,400 | 41.41 | 41.86 | 41.40 | 41.53 | 00:00:00 | | 2006-05-19 | 2,208,200 | 41.85 | 42.39 | 41.54 | 42.15 | 00:00:00 | | 2006-05-22 | 2,858,800 | 41.95 | 43.15 | 41.95 | 42.97 | 00:00:00 | | 2006-05-23 | 1,888,100 | 42.80 | 43.02 | 42.15 | 42.25 | 00:00:00 | | 2006-05-24 | 2,456,900 | 42.43 | 43.24 | 42.19 | 43.14 | 00:00:00 | | 2006-05-25 | 2,475,800 | 43.23 | 43.68 | 43.06 | 43.67 | 00:00:00 | | 2006-05-26 | 1,797,100 | 43.70 | 44.07 | 43.45 | 44.06 | 00:00:00 | | 2006-05-30 | 2,313,700 | 43.75 | 44.04 | 43.59 | 43.69 | 00:00:00 | | 2006-05-31 | 1,506,500 | 43.69 | 44.48 | 43.45 | 44.10 | 00:00:00 | | 2006-06-01 | 1,293,600 | 44.17 | 44.23 | 43.80 | 44.09 | 00:00:00 | | 2006-06-02 | 945,300 | 44.19 | 44.46 | 43.88 | 44.45 | 00:00:00 | | 2006-06-05 | 1,848,200 | 44.25 | 44.32 | 43.97 | 44.04 | 00:00:00 | | 2006-06-06 | 1,153,900 | 44.28 | 44.28 | 43.53 | 44.03 | 00:00:00 | | 2006-06-07 | 1,183,100 | 43.82 | 44.11 | 43.72 | 43.95 | 00:00:00 | | 2006-06-08 | 1,837,600 | 43.99 | 44.55 | 43.85 | 44.44 | 00:00:00 | | 2006-06-09 | 1,180,700 | 44.14 | 44.78 | 44.06 | 44.61 | 00:00:00 | | 2006-06-12 | 1,391,200 | 44.89 | 45.00 | 44.49 | 44.83 | 00:00:00 | | 2006-06-13 | 1,748,100 | 44.54 | 44.93 | 44.15 | 44.30 | 00:00:00 | | 2006-06-14 | 1,329,200 | 44.20 | 44.30 | 43.57 | 43.91 | 00:00:00 | | 2006-06-15 | 1,038,100 | 44.12 | 44.48 | 43.67 | 44.35 | 00:00:00 | | 2006-06-16 | 1,118,200 | 44.44 | 44.69 | 43.98 | 44.23 | 00:00:00 | | 2006-06-19 | 967,900 | 44.23 | 44.36 | 43.51 | 43.85 | 00:00:00 | | 2006-06-20 | 934,600 | 43.82 | 43.91 | 43.54 | 43.73 | 00:00:00 | | 2006-06-21 | 923,800 | 43.70 | 43.85 | 43.41 | 43.50 | 00:00:00 | | 2006-06-22 | 1,035,700 | 43.36 | 43.58 | 43.05 | 43.48 | 00:00:00 | | 2006-06-23 | 724,900 | 43.38 | 43.84 | 43.28 | 43.49 | 00:00:00 | | 2006-06-26 | 571,500 | 43.40 | 43.80 | 43.29 | 43.47 | 00:00:00 | | 2006-06-27 | 832,300 | 43.42 | 43.91 | 43.19 | 43.24 | 00:00:00 | | 2006-06-28 | 1,648,100 | 43.35 | 43.76 | 43.35 | 43.70 | 00:00:00 | | 2006-06-29 | 1,440,200 | 43.94 | 44.47 | 43.75 | 44.39 | 00:00:00 | | 2006-06-30 | 891,300 | 44.50 | 44.71 | 44.16 | 44.44 | 00:00:00 | | 2006-07-03 | 515,500 | 44.64 | 44.95 | 44.25 | 44.93 | 00:00:00 | | 2006-07-05 | 1,031,500 | 44.66 | 44.94 | 44.48 | 44.62 | 00:00:00 | | 2006-07-06 | 824,900 | 44.65 | 44.70 | 44.25 | 44.45 | 00:00:00 | | 2006-07-07 | 1,471,300 | 44.42 | 45.31 | 44.36 | 45.10 | 00:00:00 | | 2006-07-10 | 1,118,000 | 45.05 | 45.44 | 44.90 | 45.44 | 00:00:00 | | 2006-07-11 | 723,000 | 45.49 | 45.69 | 45.23 | 45.56 | 00:00:00 | | 2006-07-12 | 1,238,000 | 45.46 | 45.56 | 45.25 | 45.33 | 00:00:00 | | 2006-07-13 | 1,035,000 | 45.25 | 45.63 | 45.11 | 45.20 | 00:00:00 | | 2006-07-14 | 1,001,300 | 45.22 | 45.52 | 45.04 | 45.21 | 00:00:00 | | 2006-07-17 | 991,800 | 45.23 | 45.68 | 45.23 | 45.34 | 00:00:00 | | 2006-07-18 | 947,800 | 45.33 | 45.88 | 45.30 | 45.78 | 00:00:00 | | 2006-07-19 | 971,900 | 45.88 | 46.49 | 45.85 | 46.31 | 00:00:00 | | 2006-07-20 | 825,000 | 46.25 | 46.73 | 46.12 | 46.55 | 00:00:00 | | 2006-07-21 | 1,579,900 | 46.98 | 46.99 | 46.60 | 46.80 | 00:00:00 | | 2006-07-24 | 1,479,400 | 46.70 | 47.00 | 46.55 | 46.95 | 00:00:00 | | 2006-07-25 | 1,007,900 | 46.75 | 47.00 | 46.68 | 46.97 | 00:00:00 | | 2006-07-26 | 944,200 | 46.90 | 47.25 | 46.83 | 47.19 | 00:00:00 | | 2006-07-27 | 1,183,000 | 47.19 | 47.45 | 46.62 | 46.62 | 00:00:00 | | 2006-07-28 | 1,177,100 | 46.80 | 47.27 | 46.60 | 46.99 | 00:00:00 | | 2006-07-31 | 859,500 | 47.22 | 47.22 | 46.73 | 46.87 | 00:00:00 | | 2006-08-01 | 1,559,200 | 46.73 | 46.94 | 46.54 | 46.84 | 00:00:00 | | 2006-08-02 | 1,211,800 | 46.73 | 47.01 | 46.57 | 46.81 | 00:00:00 | | 2006-08-03 | 2,563,400 | 46.75 | 47.06 | 46.01 | 46.26 | 00:00:00 | | 2006-08-04 | 1,468,800 | 46.50 | 46.82 | 46.25 | 46.65 | 00:00:00 | | 2006-08-07 | 1,452,500 | 46.15 | 46.69 | 45.42 | 45.52 | 00:00:00 | | 2006-08-08 | 1,699,300 | 45.53 | 46.08 | 45.50 | 46.01 | 00:00:00 | | 2006-08-09 | 1,062,500 | 45.99 | 46.23 | 45.61 | 45.64 | 00:00:00 | | 2006-08-10 | 875,400 | 45.61 | 45.86 | 45.34 | 45.77 | 00:00:00 | | 2006-08-11 | 1,129,000 | 45.62 | 45.95 | 45.51 | 45.80 | 00:00:00 | | 2006-08-14 | 2,125,200 | 45.14 | 45.80 | 44.98 | 45.29 | 00:00:00 | | 2006-08-15 | 926,300 | 45.70 | 45.71 | 45.29 | 45.35 | 00:00:00 | | 2006-08-16 | 1,013,600 | 45.38 | 45.59 | 45.08 | 45.10 | 00:00:00 | | 2006-08-17 | 1,093,400 | 45.10 | 45.15 | 44.70 | 45.05 | 00:00:00 | | 2006-08-18 | 951,100 | 45.14 | 45.53 | 45.05 | 45.34 | 00:00:00 | | 2006-08-21 | 899,500 | 45.20 | 45.69 | 45.15 | 45.41 | 00:00:00 | | 2006-08-22 | 731,300 | 45.47 | 45.77 | 45.30 | 45.76 | 00:00:00 | | 2006-08-23 | 1,125,400 | 45.65 | 45.80 | 45.01 | 45.15 | 00:00:00 | | 2006-08-24 | 1,030,600 | 45.30 | 45.42 | 45.16 | 45.34 | 00:00:00 | | 2006-08-25 | 719,800 | 45.32 | 45.56 | 45.30 | 45.39 | 00:00:00 | | 2006-08-28 | 957,500 | 45.47 | 46.00 | 45.37 | 45.94 | 00:00:00 | | 2006-08-29 | 1,290,000 | 45.78 | 45.95 | 45.58 | 45.79 | 00:00:00 | | 2006-08-30 | 884,500 | 45.88 | 45.89 | 45.52 | 45.75 | 00:00:00 | | 2006-08-31 | 634,500 | 45.70 | 46.27 | 45.70 | 46.20 | 00:00:00 | | 2006-09-01 | 749,600 | 46.14 | 46.15 | 45.80 | 45.90 | 00:00:00 | | 2006-09-05 | 1,239,700 | 45.80 | 45.80 | 45.36 | 45.56 | 00:00:00 | | 2006-09-06 | 1,538,400 | 45.51 | 45.59 | 45.20 | 45.35 | 00:00:00 | | 2006-09-07 | 1,040,900 | 45.38 | 45.44 | 45.10 | 45.17 | 00:00:00 | | 2006-09-08 | 552,700 | 45.40 | 45.47 | 45.23 | 45.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
