|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 552,700 | 45.40 | 45.47 | 45.23 | 45.29 | 00:00:00 | | 2006-09-11 | 811,000 | 45.34 | 45.59 | 45.18 | 45.25 | 00:00:00 | | 2006-09-12 | 1,024,200 | 45.35 | 45.35 | 45.01 | 45.31 | 00:00:00 | | 2006-09-13 | 910,300 | 45.42 | 45.58 | 44.93 | 45.54 | 00:00:00 | | 2006-09-14 | 589,900 | 45.43 | 45.84 | 45.35 | 45.43 | 00:00:00 | | 2006-09-15 | 1,362,400 | 45.67 | 46.08 | 45.56 | 45.73 | 00:00:00 | | 2006-09-18 | 1,198,300 | 45.78 | 45.90 | 45.50 | 45.71 | 00:00:00 | | 2006-09-19 | 806,400 | 45.80 | 45.99 | 45.67 | 45.80 | 00:00:00 | | 2006-09-20 | 1,980,600 | 45.97 | 46.53 | 45.84 | 46.32 | 00:00:00 | | 2006-09-21 | 1,889,000 | 46.00 | 46.15 | 45.96 | 46.15 | 00:00:00 | | 2006-09-22 | 1,243,000 | 46.10 | 46.20 | 46.00 | 46.02 | 00:00:00 | | 2006-09-25 | 1,737,000 | 46.13 | 46.59 | 46.08 | 46.39 | 00:00:00 | | 2006-09-26 | 692,700 | 46.37 | 46.63 | 46.18 | 46.45 | 00:00:00 | | 2006-09-27 | 1,255,600 | 46.50 | 46.82 | 46.34 | 46.75 | 00:00:00 | | 2006-09-28 | 1,363,200 | 46.86 | 46.96 | 46.40 | 46.70 | 00:00:00 | | 2006-09-29 | 959,600 | 46.74 | 46.75 | 46.19 | 46.20 | 00:00:00 | | 2006-10-02 | 1,242,200 | 46.27 | 46.67 | 46.27 | 46.35 | 00:00:00 | | 2006-10-03 | 1,813,000 | 46.47 | 46.64 | 46.04 | 46.62 | 00:00:00 | | 2006-10-04 | 1,717,500 | 46.62 | 46.94 | 46.55 | 46.92 | 00:00:00 | | 2006-10-05 | 1,448,500 | 46.99 | 47.12 | 46.61 | 46.73 | 00:00:00 | | 2006-10-06 | 1,337,400 | 46.56 | 46.71 | 46.31 | 46.43 | 00:00:00 | | 2006-10-09 | 610,200 | 46.30 | 46.49 | 46.21 | 46.42 | 00:00:00 | | 2006-10-10 | 645,700 | 46.35 | 46.51 | 46.27 | 46.41 | 00:00:00 | | 2006-10-11 | 1,516,400 | 46.30 | 47.03 | 46.30 | 46.54 | 00:00:00 | | 2006-10-12 | 1,178,300 | 46.52 | 46.89 | 46.32 | 46.79 | 00:00:00 | | 2006-10-13 | 738,200 | 46.86 | 46.96 | 46.54 | 46.74 | 00:00:00 | | 2006-10-16 | 793,000 | 46.65 | 46.88 | 46.50 | 46.86 | 00:00:00 | | 2006-10-17 | 870,100 | 46.92 | 47.22 | 46.87 | 47.10 | 00:00:00 | | 2006-10-18 | 1,085,900 | 46.91 | 47.73 | 46.91 | 47.54 | 00:00:00 | | 2006-10-19 | 845,600 | 47.20 | 47.61 | 47.20 | 47.47 | 00:00:00 | | 2006-10-20 | 1,162,800 | 47.69 | 47.89 | 47.55 | 47.89 | 00:00:00 | | 2006-10-23 | 957,600 | 47.69 | 48.09 | 47.50 | 47.94 | 00:00:00 | | 2006-10-24 | 1,544,200 | 47.63 | 47.91 | 47.50 | 47.90 | 00:00:00 | | 2006-10-25 | 1,301,000 | 47.71 | 48.39 | 47.71 | 48.22 | 00:00:00 | | 2006-10-26 | 986,300 | 48.70 | 48.70 | 48.13 | 48.35 | 00:00:00 | | 2006-10-27 | 809,600 | 48.38 | 48.40 | 48.17 | 48.23 | 00:00:00 | | 2006-10-30 | 824,800 | 48.36 | 48.61 | 48.23 | 48.42 | 00:00:00 | | 2006-10-31 | 732,700 | 48.52 | 48.56 | 48.25 | 48.35 | 00:00:00 | | 2006-11-01 | 1,296,200 | 48.47 | 48.88 | 48.41 | 48.66 | 00:00:00 | | 2006-11-02 | 1,251,600 | 48.51 | 48.79 | 48.19 | 48.78 | 00:00:00 | | 2006-11-03 | 1,833,900 | 48.48 | 48.72 | 47.48 | 48.02 | 00:00:00 | | 2006-11-06 | 1,849,200 | 48.00 | 48.11 | 47.78 | 47.93 | 00:00:00 | | 2006-11-07 | 1,145,000 | 47.88 | 48.09 | 47.65 | 47.69 | 00:00:00 | | 2006-11-08 | 1,893,900 | 47.70 | 48.16 | 47.68 | 48.08 | 00:00:00 | | 2006-11-09 | 773,800 | 48.08 | 48.18 | 47.89 | 48.03 | 00:00:00 | | 2006-11-10 | 899,800 | 48.15 | 48.37 | 48.01 | 48.30 | 00:00:00 | | 2006-11-13 | 1,215,400 | 47.87 | 48.08 | 47.57 | 47.58 | 00:00:00 | | 2006-11-14 | 1,445,600 | 47.48 | 48.10 | 47.48 | 47.98 | 00:00:00 | | 2006-11-15 | 931,300 | 47.83 | 48.05 | 47.67 | 47.72 | 00:00:00 | | 2006-11-16 | 1,057,400 | 47.90 | 48.20 | 47.87 | 47.91 | 00:00:00 | | 2006-11-17 | 1,213,100 | 47.81 | 48.11 | 47.74 | 47.99 | 00:00:00 | | 2006-11-20 | 628,600 | 48.27 | 48.27 | 47.73 | 47.86 | 00:00:00 | | 2006-11-21 | 701,300 | 47.87 | 47.98 | 47.70 | 47.82 | 00:00:00 | | 2006-11-22 | 799,200 | 47.77 | 48.00 | 47.74 | 47.79 | 00:00:00 | | 2006-11-24 | 238,800 | 47.65 | 47.98 | 47.65 | 47.85 | 00:00:00 | | 2006-11-27 | 857,700 | 47.91 | 47.95 | 47.33 | 47.52 | 00:00:00 | | 2006-11-28 | 1,827,300 | 47.45 | 48.03 | 47.41 | 47.88 | 00:00:00 | | 2006-11-29 | 2,011,500 | 47.94 | 48.26 | 47.90 | 48.18 | 00:00:00 | | 2006-11-30 | 903,700 | 48.10 | 48.27 | 47.95 | 48.22 | 00:00:00 | | 2006-12-01 | 882,400 | 48.29 | 48.45 | 47.90 | 48.22 | 00:00:00 | | 2006-12-04 | 719,800 | 48.28 | 48.47 | 48.18 | 48.40 | 00:00:00 | | 2006-12-05 | 699,900 | 48.35 | 48.47 | 48.23 | 48.40 | 00:00:00 | | 2006-12-06 | 683,900 | 48.31 | 48.42 | 48.06 | 48.22 | 00:00:00 | | 2006-12-07 | 1,272,000 | 48.22 | 48.42 | 47.95 | 48.04 | 00:00:00 | | 2006-12-08 | 850,500 | 48.11 | 48.23 | 47.75 | 47.83 | 00:00:00 | | 2006-12-11 | 858,700 | 47.79 | 48.07 | 47.79 | 47.99 | 00:00:00 | | 2006-12-12 | 1,876,700 | 48.10 | 48.78 | 48.04 | 48.66 | 00:00:00 | | 2006-12-13 | 1,345,800 | 48.70 | 48.86 | 48.35 | 48.61 | 00:00:00 | | 2006-12-14 | 1,181,900 | 48.62 | 49.13 | 48.59 | 49.13 | 00:00:00 | | 2006-12-15 | 2,181,100 | 49.24 | 49.28 | 48.60 | 48.67 | 00:00:00 | | 2006-12-18 | 1,522,700 | 48.90 | 48.95 | 48.02 | 48.22 | 00:00:00 | | 2006-12-19 | 1,363,500 | 48.28 | 48.44 | 48.00 | 48.38 | 00:00:00 | | 2006-12-20 | 887,900 | 48.31 | 48.35 | 47.90 | 47.91 | 00:00:00 | | 2006-12-21 | 885,800 | 47.98 | 47.99 | 47.55 | 47.80 | 00:00:00 | | 2006-12-22 | 621,900 | 47.80 | 48.09 | 47.63 | 47.76 | 00:00:00 | | 2006-12-26 | 553,900 | 47.77 | 48.01 | 47.59 | 47.92 | 00:00:00 | | 2006-12-27 | 524,900 | 48.00 | 48.24 | 47.97 | 48.19 | 00:00:00 | | 2006-12-28 | 888,800 | 48.12 | 48.30 | 48.05 | 48.14 | 00:00:00 | | 2006-12-29 | 980,900 | 48.12 | 48.30 | 47.90 | 48.07 | 00:00:00 | | 2007-01-03 | 1,444,700 | 48.12 | 48.70 | 48.12 | 48.39 | 00:00:00 | | 2007-01-04 | 1,499,800 | 48.28 | 48.57 | 48.05 | 48.31 | 00:00:00 | | 2007-01-05 | 1,167,200 | 48.29 | 48.31 | 47.32 | 47.63 | 00:00:00 | | 2007-01-08 | 1,278,800 | 47.66 | 47.76 | 47.33 | 47.56 | 00:00:00 | | 2007-01-09 | 1,927,200 | 47.70 | 47.87 | 47.34 | 47.70 | 00:00:00 | | 2007-01-10 | 1,430,900 | 47.59 | 48.04 | 47.55 | 47.81 | 00:00:00 | | 2007-01-11 | 957,400 | 47.80 | 48.19 | 47.54 | 47.75 | 00:00:00 | | 2007-01-12 | 1,141,400 | 47.57 | 47.70 | 47.19 | 47.36 | 00:00:00 | | 2007-01-16 | 921,600 | 47.53 | 47.95 | 47.39 | 47.53 | 00:00:00 | | 2007-01-17 | 1,209,900 | 47.67 | 47.68 | 47.30 | 47.60 | 00:00:00 | | 2007-01-18 | 1,041,500 | 47.07 | 47.74 | 47.07 | 47.63 | 00:00:00 | | 2007-01-19 | 1,754,500 | 47.84 | 47.99 | 47.64 | 47.74 | 00:00:00 | | 2007-01-22 | 1,987,000 | 47.90 | 48.43 | 47.85 | 48.25 | 00:00:00 | | 2007-01-23 | 1,323,400 | 48.22 | 48.54 | 48.12 | 48.33 | 00:00:00 | | 2007-01-24 | 902,600 | 48.35 | 48.68 | 48.28 | 48.53 | 00:00:00 | | 2007-01-25 | 1,033,800 | 48.63 | 48.67 | 48.01 | 48.03 | 00:00:00 | | 2007-01-26 | 985,800 | 48.03 | 48.16 | 47.68 | 48.10 | 00:00:00 | | 2007-01-29 | 1,034,400 | 48.00 | 48.07 | 47.72 | 47.94 | 00:00:00 | | 2007-01-30 | 1,282,900 | 48.04 | 48.04 | 47.57 | 47.93 | 00:00:00 | | 2007-01-31 | 1,314,100 | 47.92 | 48.38 | 47.68 | 48.28 | 00:00:00 | | 2007-02-01 | 1,297,100 | 48.41 | 48.60 | 48.22 | 48.40 | 00:00:00 | | 2007-02-02 | 741,900 | 48.50 | 48.53 | 48.31 | 48.46 | 00:00:00 | | 2007-02-05 | 1,032,900 | 48.48 | 48.75 | 48.30 | 48.64 | 00:00:00 | | 2007-02-06 | 1,331,600 | 48.63 | 48.89 | 48.58 | 48.74 | 00:00:00 | | 2007-02-07 | 914,300 | 48.75 | 49.03 | 48.57 | 48.92 | 00:00:00 | | 2007-02-08 | 684,700 | 48.88 | 49.16 | 48.85 | 48.93 | 00:00:00 | | 2007-02-09 | 1,401,200 | 48.92 | 49.25 | 48.72 | 49.03 | 00:00:00 | | 2007-02-12 | 1,065,500 | 48.45 | 48.53 | 48.20 | 48.42 | 00:00:00 | | 2007-02-13 | 1,222,500 | 48.49 | 48.72 | 48.30 | 48.72 | 00:00:00 | | 2007-02-14 | 968,500 | 48.66 | 48.97 | 48.64 | 48.81 | 00:00:00 | | 2007-02-15 | 1,116,600 | 48.80 | 48.80 | 48.50 | 48.58 | 00:00:00 | | 2007-02-16 | 1,017,700 | 48.51 | 48.83 | 48.28 | 48.72 | 00:00:00 | | 2007-02-20 | 1,165,900 | 48.67 | 49.05 | 48.65 | 49.02 | 00:00:00 | | 2007-02-21 | 1,148,000 | 48.75 | 48.95 | 48.63 | 48.75 | 00:00:00 | | 2007-02-22 | 1,975,300 | 49.10 | 49.57 | 49.00 | 49.54 | 00:00:00 | | 2007-02-23 | 2,592,500 | 49.69 | 49.89 | 49.25 | 49.33 | 00:00:00 | | 2007-02-26 | 1,753,700 | 49.70 | 50.05 | 49.34 | 49.74 | 00:00:00 | | 2007-02-27 | 1,804,400 | 49.45 | 49.54 | 48.00 | 48.62 | 00:00:00 | | 2007-02-28 | 1,882,600 | 48.67 | 48.94 | 48.32 | 48.58 | 00:00:00 | | 2007-03-01 | 1,348,500 | 48.15 | 48.86 | 48.00 | 48.68 | 00:00:00 | | 2007-03-02 | 1,284,300 | 48.60 | 48.63 | 48.06 | 48.08 | 00:00:00 | | 2007-03-05 | 1,649,700 | 47.94 | 48.01 | 47.47 | 47.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
