|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,649,700 | 47.94 | 48.01 | 47.47 | 47.56 | 00:00:00 | | 2007-03-06 | 1,256,200 | 47.73 | 48.30 | 47.46 | 48.17 | 00:00:00 | | 2007-03-07 | 1,495,400 | 48.14 | 48.35 | 47.86 | 47.99 | 00:00:00 | | 2007-03-08 | 1,395,400 | 48.14 | 48.47 | 47.97 | 48.44 | 00:00:00 | | 2007-03-09 | 865,200 | 48.50 | 48.59 | 48.17 | 48.40 | 00:00:00 | | 2007-03-12 | 1,718,500 | 48.39 | 48.63 | 48.10 | 48.49 | 00:00:00 | | 2007-03-13 | 1,386,700 | 48.39 | 48.69 | 47.93 | 48.04 | 00:00:00 | | 2007-03-14 | 1,756,000 | 48.19 | 48.66 | 47.81 | 48.48 | 00:00:00 | | 2007-03-15 | 1,569,700 | 48.49 | 48.95 | 48.21 | 48.79 | 00:00:00 | | 2007-03-16 | 1,654,000 | 48.90 | 48.95 | 48.42 | 48.61 | 00:00:00 | | 2007-03-19 | 1,062,000 | 48.95 | 49.26 | 48.61 | 49.05 | 00:00:00 | | 2007-03-20 | 1,129,700 | 49.10 | 49.80 | 48.88 | 49.75 | 00:00:00 | | 2007-03-21 | 1,245,900 | 49.71 | 50.29 | 49.42 | 50.19 | 00:00:00 | | 2007-03-22 | 1,288,100 | 50.12 | 50.32 | 49.87 | 50.23 | 00:00:00 | | 2007-03-23 | 756,100 | 50.05 | 50.45 | 49.90 | 50.42 | 00:00:00 | | 2007-03-26 | 1,781,800 | 50.42 | 50.98 | 50.14 | 50.93 | 00:00:00 | | 2007-03-27 | 1,414,300 | 51.06 | 51.15 | 50.63 | 50.96 | 00:00:00 | | 2007-03-28 | 1,461,700 | 50.86 | 51.35 | 50.78 | 50.92 | 00:00:00 | | 2007-03-29 | 1,219,700 | 51.12 | 51.30 | 50.64 | 51.25 | 00:00:00 | | 2007-03-30 | 1,523,600 | 51.19 | 51.40 | 50.41 | 51.06 | 00:00:00 | | 2007-04-02 | 1,611,600 | 50.94 | 51.76 | 50.84 | 51.72 | 00:00:00 | | 2007-04-03 | 1,538,900 | 51.92 | 52.06 | 51.51 | 52.00 | 00:00:00 | | 2007-04-04 | 1,295,600 | 51.83 | 52.22 | 51.75 | 51.84 | 00:00:00 | | 2007-04-05 | 940,000 | 51.69 | 52.18 | 51.60 | 52.05 | 00:00:00 | | 2007-04-09 | 868,100 | 51.94 | 52.24 | 51.88 | 52.14 | 00:00:00 | | 2007-04-10 | 1,467,000 | 52.23 | 52.30 | 51.95 | 52.26 | 00:00:00 | | 2007-04-11 | 1,427,100 | 52.15 | 52.23 | 51.66 | 51.80 | 00:00:00 | | 2007-04-12 | 1,243,700 | 51.80 | 52.05 | 51.48 | 51.75 | 00:00:00 | | 2007-04-13 | 793,700 | 51.99 | 51.99 | 51.46 | 51.79 | 00:00:00 | | 2007-04-16 | 976,500 | 51.92 | 52.00 | 51.70 | 51.94 | 00:00:00 | | 2007-04-17 | 1,424,700 | 51.92 | 52.49 | 51.84 | 52.35 | 00:00:00 | | 2007-04-18 | 1,098,500 | 52.15 | 52.63 | 52.05 | 52.55 | 00:00:00 | | 2007-04-19 | 1,689,100 | 51.71 | 52.53 | 51.71 | 51.91 | 00:00:00 | | 2007-04-20 | 2,337,400 | 51.95 | 52.15 | 51.71 | 52.00 | 00:00:00 | | 2007-04-23 | 1,566,900 | 51.98 | 52.14 | 51.83 | 51.98 | 00:00:00 | | 2007-04-24 | 1,963,100 | 52.12 | 52.26 | 51.89 | 52.16 | 00:00:00 | | 2007-04-25 | 1,717,200 | 52.45 | 52.79 | 52.02 | 52.63 | 00:00:00 | | 2007-04-26 | 1,397,300 | 52.50 | 52.90 | 52.08 | 52.22 | 00:00:00 | | 2007-04-27 | 1,325,300 | 52.22 | 52.22 | 51.64 | 51.80 | 00:00:00 | | 2007-04-30 | 2,224,500 | 51.52 | 51.68 | 51.22 | 51.26 | 00:00:00 | | 2007-05-01 | 1,369,800 | 51.33 | 51.63 | 51.05 | 51.41 | 00:00:00 | | 2007-05-02 | 1,043,600 | 51.53 | 51.86 | 51.36 | 51.67 | 00:00:00 | | 2007-05-03 | 1,582,900 | 51.67 | 51.82 | 51.25 | 51.58 | 00:00:00 | | 2007-05-04 | 1,575,400 | 51.86 | 51.86 | 51.28 | 51.42 | 00:00:00 | | 2007-05-07 | 1,010,400 | 51.54 | 51.96 | 51.37 | 51.83 | 00:00:00 | | 2007-05-08 | 1,087,000 | 51.80 | 51.97 | 51.50 | 51.86 | 00:00:00 | | 2007-05-09 | 1,207,500 | 51.98 | 52.00 | 49.92 | 51.67 | 00:00:00 | | 2007-05-10 | 1,946,300 | 51.67 | 51.99 | 50.86 | 50.92 | 00:00:00 | | 2007-05-11 | 3,219,400 | 50.50 | 50.98 | 50.40 | 50.97 | 00:00:00 | | 2007-05-14 | 1,520,700 | 50.45 | 50.73 | 50.38 | 50.70 | 00:00:00 | | 2007-05-15 | 1,894,400 | 50.75 | 51.13 | 50.52 | 50.68 | 00:00:00 | | 2007-05-16 | 2,210,200 | 50.70 | 51.45 | 50.55 | 51.43 | 00:00:00 | | 2007-05-17 | 1,668,900 | 51.42 | 51.42 | 50.83 | 50.87 | 00:00:00 | | 2007-05-18 | 1,893,900 | 51.02 | 51.08 | 50.68 | 50.95 | 00:00:00 | | 2007-05-21 | 1,721,000 | 51.03 | 51.10 | 50.78 | 51.00 | 00:00:00 | | 2007-05-22 | 1,239,100 | 50.88 | 51.00 | 50.68 | 50.70 | 00:00:00 | | 2007-05-23 | 1,944,200 | 50.70 | 50.85 | 49.73 | 49.73 | 00:00:00 | | 2007-05-24 | 4,398,600 | 49.73 | 49.84 | 48.22 | 48.36 | 00:00:00 | | 2007-05-25 | 3,350,500 | 48.61 | 48.70 | 47.53 | 48.12 | 00:00:00 | | 2007-05-29 | 2,990,600 | 48.25 | 48.82 | 47.98 | 48.38 | 00:00:00 | | 2007-05-30 | 1,949,700 | 48.26 | 48.78 | 48.00 | 48.72 | 00:00:00 | | 2007-05-31 | 1,781,500 | 48.86 | 49.01 | 48.66 | 48.82 | 00:00:00 | | 2007-06-01 | 2,469,700 | 49.00 | 49.09 | 48.27 | 48.48 | 00:00:00 | | 2007-06-04 | 2,203,300 | 48.48 | 48.89 | 48.04 | 48.63 | 00:00:00 | | 2007-06-05 | 3,126,400 | 48.58 | 48.59 | 47.63 | 47.73 | 00:00:00 | | 2007-06-06 | 2,871,800 | 47.93 | 47.93 | 47.08 | 47.65 | 00:00:00 | | 2007-06-07 | 5,170,300 | 47.18 | 47.39 | 46.13 | 46.39 | 00:00:00 | | 2007-06-08 | 3,835,000 | 47.21 | 47.39 | 46.14 | 46.59 | 00:00:00 | | 2007-06-11 | 3,591,100 | 46.77 | 46.97 | 46.52 | 46.52 | 00:00:00 | | 2007-06-12 | 3,843,000 | 46.39 | 46.73 | 46.00 | 46.11 | 00:00:00 | | 2007-06-13 | 2,289,300 | 46.38 | 47.02 | 46.27 | 47.02 | 00:00:00 | | 2007-06-14 | 1,981,000 | 46.99 | 47.30 | 46.55 | 46.91 | 00:00:00 | | 2007-06-15 | 3,958,300 | 47.01 | 47.66 | 46.99 | 47.37 | 00:00:00 | | 2007-06-18 | 2,013,500 | 47.37 | 47.51 | 46.86 | 46.93 | 00:00:00 | | 2007-06-19 | 1,890,800 | 47.00 | 47.04 | 46.50 | 46.76 | 00:00:00 | | 2007-06-20 | 2,446,300 | 46.99 | 47.36 | 45.80 | 45.88 | 00:00:00 | | 2007-06-21 | 2,720,200 | 45.88 | 46.13 | 45.26 | 45.93 | 00:00:00 | | 2007-06-22 | 3,677,100 | 45.84 | 45.84 | 44.92 | 45.20 | 00:00:00 | | 2007-06-25 | 2,171,400 | 45.56 | 45.79 | 45.01 | 45.17 | 00:00:00 | | 2007-06-26 | 2,953,500 | 45.58 | 46.10 | 45.14 | 45.14 | 00:00:00 | | 2007-06-27 | 3,697,400 | 45.00 | 45.70 | 44.74 | 45.47 | 00:00:00 | | 2007-06-28 | 1,986,000 | 45.31 | 45.79 | 44.95 | 45.26 | 00:00:00 | | 2007-06-29 | 2,936,600 | 45.34 | 45.54 | 44.68 | 45.12 | 00:00:00 | | 2007-07-02 | 2,569,800 | 45.35 | 45.63 | 45.06 | 45.61 | 00:00:00 | | 2007-07-03 | 1,344,200 | 45.97 | 46.21 | 45.42 | 45.84 | 00:00:00 | | 2007-07-05 | 2,175,800 | 45.82 | 46.01 | 45.06 | 45.62 | 00:00:00 | | 2007-07-06 | 1,509,200 | 45.66 | 45.70 | 44.87 | 45.21 | 00:00:00 | | 2007-07-09 | 1,536,000 | 45.42 | 45.48 | 45.10 | 45.31 | 00:00:00 | | 2007-07-10 | 2,007,000 | 45.10 | 45.39 | 44.86 | 44.91 | 00:00:00 | | 2007-07-11 | 2,175,200 | 44.90 | 45.21 | 44.77 | 45.21 | 00:00:00 | | 2007-07-12 | 1,596,700 | 45.51 | 45.72 | 45.21 | 45.72 | 00:00:00 | | 2007-07-13 | 1,432,700 | 45.85 | 46.25 | 45.53 | 46.09 | 00:00:00 | | 2007-07-16 | 1,539,100 | 45.92 | 46.23 | 45.44 | 45.47 | 00:00:00 | | 2007-07-17 | 1,765,100 | 45.48 | 45.81 | 45.36 | 45.57 | 00:00:00 | | 2007-07-18 | 2,568,900 | 45.64 | 45.91 | 45.37 | 45.73 | 00:00:00 | | 2007-07-19 | 2,939,000 | 46.00 | 46.23 | 45.54 | 46.01 | 00:00:00 | | 2007-07-20 | 3,454,400 | 46.01 | 46.26 | 45.35 | 45.37 | 00:00:00 | | 2007-07-23 | 2,621,400 | 45.48 | 45.85 | 44.92 | 45.15 | 00:00:00 | | 2007-07-24 | 3,716,700 | 45.10 | 45.55 | 44.35 | 44.40 | 00:00:00 | | 2007-07-25 | 4,806,400 | 44.97 | 45.36 | 44.27 | 45.30 | 00:00:00 | | 2007-07-26 | 5,892,600 | 45.07 | 45.66 | 44.14 | 44.77 | 00:00:00 | | 2007-07-27 | 4,418,400 | 44.65 | 44.80 | 43.65 | 43.65 | 00:00:00 | | 2007-07-30 | 3,794,100 | 43.83 | 44.32 | 43.10 | 44.01 | 00:00:00 | | 2007-07-31 | 4,125,000 | 44.06 | 44.75 | 43.60 | 43.68 | 00:00:00 | | 2007-08-01 | 3,061,900 | 43.85 | 45.09 | 43.68 | 44.94 | 00:00:00 | | 2007-08-02 | 2,864,400 | 45.17 | 45.55 | 44.75 | 45.46 | 00:00:00 | | 2007-08-03 | 3,567,500 | 45.46 | 45.57 | 43.87 | 43.87 | 00:00:00 | | 2007-08-06 | 3,338,200 | 44.20 | 45.75 | 43.77 | 45.73 | 00:00:00 | | 2007-08-07 | 5,610,700 | 45.26 | 47.85 | 45.22 | 47.19 | 00:00:00 | | 2007-08-08 | 4,625,200 | 46.70 | 48.57 | 46.44 | 47.00 | 00:00:00 | | 2007-08-09 | 4,644,000 | 46.89 | 48.15 | 46.47 | 46.94 | 00:00:00 | | 2007-08-10 | 4,610,500 | 46.84 | 48.50 | 46.54 | 47.43 | 00:00:00 | | 2007-08-13 | 2,802,500 | 46.27 | 47.02 | 45.92 | 46.02 | 00:00:00 | | 2007-08-14 | 2,980,100 | 46.25 | 46.65 | 45.48 | 45.68 | 00:00:00 | | 2007-08-15 | 2,497,200 | 45.57 | 46.40 | 44.93 | 45.03 | 00:00:00 | | 2007-08-16 | 4,472,300 | 44.47 | 45.79 | 44.17 | 45.62 | 00:00:00 | | 2007-08-17 | 4,531,900 | 46.10 | 46.60 | 45.07 | 45.96 | 00:00:00 | | 2007-08-20 | 2,015,100 | 46.13 | 46.48 | 45.46 | 46.11 | 00:00:00 | | 2007-08-21 | 2,004,100 | 45.81 | 47.16 | 45.80 | 46.78 | 00:00:00 | | 2007-08-22 | 1,774,800 | 46.86 | 47.15 | 46.28 | 47.00 | 00:00:00 | | 2007-08-23 | 1,593,800 | 47.10 | 47.20 | 46.40 | 46.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
