|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,593,800 | 47.10 | 47.20 | 46.40 | 46.66 | 00:00:00 | | 2007-08-24 | 1,414,400 | 46.56 | 46.83 | 46.25 | 46.80 | 00:00:00 | | 2007-08-27 | 1,946,600 | 46.77 | 46.77 | 45.44 | 45.67 | 00:00:00 | | 2007-08-28 | 1,911,400 | 45.69 | 45.99 | 45.05 | 45.08 | 00:00:00 | | 2007-08-29 | 1,406,200 | 45.43 | 46.06 | 45.34 | 46.06 | 00:00:00 | | 2007-08-30 | 1,276,300 | 45.64 | 46.25 | 45.50 | 45.93 | 00:00:00 | | 2007-08-31 | 1,488,900 | 46.24 | 46.37 | 45.49 | 45.94 | 00:00:00 | | 2007-09-04 | 1,637,100 | 46.01 | 46.61 | 45.95 | 46.42 | 00:00:00 | | 2007-09-05 | 1,749,500 | 46.29 | 46.39 | 45.77 | 46.22 | 00:00:00 | | 2007-09-06 | 1,582,000 | 46.43 | 46.47 | 45.80 | 46.20 | 00:00:00 | | 2007-09-07 | 1,808,600 | 45.81 | 46.03 | 45.36 | 45.54 | 00:00:00 | | 2007-09-10 | 2,888,600 | 45.40 | 45.65 | 44.75 | 45.53 | 00:00:00 | | 2007-09-11 | 1,549,200 | 45.87 | 45.93 | 45.54 | 45.87 | 00:00:00 | | 2007-09-12 | 981,000 | 45.93 | 46.20 | 45.74 | 46.03 | 00:00:00 | | 2007-09-13 | 1,080,600 | 46.24 | 46.36 | 45.80 | 45.92 | 00:00:00 | | 2007-09-14 | 1,273,300 | 45.75 | 46.39 | 45.74 | 46.26 | 00:00:00 | | 2007-09-17 | 913,300 | 46.22 | 46.25 | 45.88 | 46.07 | 00:00:00 | | 2007-09-18 | 2,016,300 | 46.49 | 47.24 | 46.31 | 46.90 | 00:00:00 | | 2007-09-19 | 1,837,000 | 47.14 | 47.53 | 46.84 | 47.30 | 00:00:00 | | 2007-09-20 | 1,598,700 | 47.38 | 47.45 | 46.76 | 47.02 | 00:00:00 | | 2007-09-21 | 1,661,200 | 47.36 | 47.44 | 46.86 | 46.98 | 00:00:00 | | 2007-09-24 | 1,254,000 | 47.05 | 47.45 | 46.94 | 47.04 | 00:00:00 | | 2007-09-25 | 1,378,200 | 46.94 | 47.31 | 46.71 | 46.82 | 00:00:00 | | 2007-09-26 | 1,091,200 | 46.90 | 47.26 | 46.74 | 47.12 | 00:00:00 | | 2007-09-27 | 970,400 | 47.21 | 47.23 | 46.74 | 46.82 | 00:00:00 | | 2007-09-28 | 1,573,900 | 46.86 | 46.88 | 46.20 | 46.30 | 00:00:00 | | 2007-10-01 | 1,344,300 | 46.57 | 47.14 | 46.38 | 46.98 | 00:00:00 | | 2007-10-02 | 903,800 | 46.92 | 47.12 | 46.64 | 46.97 | 00:00:00 | | 2007-10-03 | 754,800 | 46.83 | 47.17 | 46.74 | 47.10 | 00:00:00 | | 2007-10-04 | 866,300 | 47.29 | 47.44 | 47.10 | 47.24 | 00:00:00 | | 2007-10-05 | 1,042,500 | 47.20 | 47.66 | 47.18 | 47.27 | 00:00:00 | | 2007-10-08 | 774,900 | 47.27 | 47.51 | 47.00 | 47.20 | 00:00:00 | | 2007-10-09 | 1,281,200 | 47.33 | 47.83 | 47.08 | 47.76 | 00:00:00 | | 2007-10-10 | 1,176,000 | 47.73 | 47.73 | 47.07 | 47.17 | 00:00:00 | | 2007-10-11 | 2,673,400 | 47.38 | 47.57 | 46.51 | 46.86 | 00:00:00 | | 2007-10-12 | 1,284,600 | 46.98 | 47.07 | 46.65 | 46.77 | 00:00:00 | | 2007-10-15 | 1,783,200 | 46.81 | 46.97 | 46.03 | 46.42 | 00:00:00 | | 2007-10-16 | 999,500 | 46.39 | 46.61 | 46.12 | 46.35 | 00:00:00 | | 2007-10-17 | 1,335,600 | 46.54 | 46.64 | 46.09 | 46.49 | 00:00:00 | | 2007-10-18 | 1,512,800 | 46.20 | 46.58 | 46.00 | 46.14 | 00:00:00 | | 2007-10-19 | 2,917,600 | 46.17 | 46.17 | 45.00 | 45.12 | 00:00:00 | | 2007-10-22 | 1,830,600 | 45.00 | 45.58 | 44.57 | 45.24 | 00:00:00 | | 2007-10-23 | 1,712,200 | 45.56 | 45.59 | 45.13 | 45.42 | 00:00:00 | | 2007-10-24 | 1,753,800 | 45.07 | 45.83 | 45.07 | 45.82 | 00:00:00 | | 2007-10-25 | 2,225,000 | 45.93 | 46.54 | 45.61 | 46.39 | 00:00:00 | | 2007-10-26 | 1,039,800 | 46.42 | 46.74 | 46.25 | 46.67 | 00:00:00 | | 2007-10-29 | 1,160,700 | 46.73 | 47.08 | 46.47 | 46.51 | 00:00:00 | | 2007-10-30 | 1,317,500 | 46.54 | 46.94 | 46.43 | 46.55 | 00:00:00 | | 2007-10-31 | 1,408,800 | 46.65 | 47.16 | 46.57 | 47.09 | 00:00:00 | | 2007-11-01 | 1,779,200 | 47.05 | 47.19 | 46.21 | 46.27 | 00:00:00 | | 2007-11-02 | 3,343,100 | 46.98 | 47.45 | 46.76 | 46.90 | 00:00:00 | | 2007-11-05 | 1,504,000 | 47.39 | 47.47 | 46.85 | 47.28 | 00:00:00 | | 2007-11-06 | 1,238,500 | 46.94 | 47.21 | 46.67 | 47.08 | 00:00:00 | | 2007-11-07 | 3,112,000 | 47.00 | 47.02 | 46.15 | 46.15 | 00:00:00 | | 2007-11-08 | 3,595,700 | 46.59 | 47.27 | 46.23 | 47.14 | 00:00:00 | | 2007-11-09 | 2,565,000 | 46.60 | 46.89 | 46.25 | 46.33 | 00:00:00 | | 2007-11-12 | 2,786,500 | 45.95 | 46.75 | 45.95 | 46.23 | 00:00:00 | | 2007-11-13 | 2,340,400 | 46.55 | 46.82 | 46.06 | 46.82 | 00:00:00 | | 2007-11-14 | 1,885,500 | 46.99 | 47.03 | 46.51 | 46.59 | 00:00:00 | | 2007-11-15 | 2,903,900 | 46.31 | 47.00 | 46.31 | 46.74 | 00:00:00 | | 2007-11-16 | 1,766,000 | 46.97 | 47.06 | 46.24 | 46.83 | 00:00:00 | | 2007-11-19 | 4,379,400 | 46.63 | 48.00 | 46.63 | 47.50 | 00:00:00 | | 2007-11-20 | 3,062,300 | 47.48 | 48.05 | 47.45 | 47.90 | 00:00:00 | | 2007-11-21 | 3,270,600 | 47.60 | 48.73 | 47.60 | 48.00 | 00:00:00 | | 2007-11-23 | 1,218,500 | 48.22 | 48.67 | 48.11 | 48.45 | 00:00:00 | | 2007-11-26 | 2,958,800 | 48.04 | 49.15 | 48.04 | 48.50 | 00:00:00 | | 2007-11-27 | 2,809,900 | 48.85 | 48.95 | 48.26 | 48.74 | 00:00:00 | | 2007-11-28 | 2,620,500 | 49.01 | 49.01 | 48.53 | 48.80 | 00:00:00 | | 2007-11-29 | 2,475,900 | 48.55 | 48.89 | 48.37 | 48.56 | 00:00:00 | | 2007-11-30 | 3,038,200 | 49.04 | 49.04 | 48.34 | 48.45 | 00:00:00 | | 2007-12-03 | 1,894,600 | 48.25 | 48.80 | 48.25 | 48.56 | 00:00:00 | | 2007-12-04 | 2,391,600 | 48.17 | 49.64 | 48.17 | 49.23 | 00:00:00 | | 2007-12-05 | 1,928,700 | 49.59 | 49.86 | 49.28 | 49.71 | 00:00:00 | | 2007-12-06 | 2,505,700 | 49.59 | 49.66 | 49.03 | 49.36 | 00:00:00 | | 2007-12-07 | 1,630,000 | 49.35 | 49.68 | 49.09 | 49.49 | 00:00:00 | | 2007-12-10 | 2,591,000 | 49.35 | 50.25 | 49.35 | 50.21 | 00:00:00 | | 2007-12-11 | 2,710,600 | 50.25 | 50.51 | 49.28 | 49.41 | 00:00:00 | | 2007-12-12 | 2,955,800 | 50.55 | 50.55 | 49.44 | 49.71 | 00:00:00 | | 2007-12-13 | 2,160,500 | 49.56 | 50.07 | 49.45 | 49.95 | 00:00:00 | | 2007-12-14 | 1,828,200 | 49.76 | 49.83 | 49.26 | 49.26 | 00:00:00 | | 2007-12-17 | 2,718,300 | 49.00 | 49.31 | 48.40 | 48.58 | 00:00:00 | | 2007-12-18 | 1,988,200 | 48.83 | 49.80 | 48.67 | 48.90 | 00:00:00 | | 2007-12-19 | 1,880,300 | 49.01 | 49.06 | 48.44 | 48.44 | 00:00:00 | | 2007-12-20 | 1,903,100 | 48.88 | 49.00 | 48.09 | 48.39 | 00:00:00 | | 2007-12-21 | 2,558,700 | 48.86 | 48.95 | 48.51 | 48.64 | 00:00:00 | | 2007-12-24 | 639,000 | 48.69 | 48.92 | 48.31 | 48.56 | 00:00:00 | | 2007-12-26 | 1,263,000 | 48.35 | 48.65 | 48.25 | 48.33 | 00:00:00 | | 2007-12-27 | 1,817,100 | 48.38 | 48.56 | 48.13 | 48.32 | 00:00:00 | | 2007-12-28 | 2,037,600 | 48.02 | 49.31 | 48.02 | 48.93 | 00:00:00 | | 2007-12-31 | 1,421,500 | 48.88 | 49.00 | 48.63 | 48.85 | 00:00:00 | | 2008-01-02 | 2,507,700 | 48.67 | 48.88 | 48.03 | 48.12 | 00:00:00 | | 2008-01-03 | 1,677,100 | 48.38 | 48.65 | 48.01 | 48.06 | 00:00:00 | | 2008-01-04 | 1,644,500 | 48.07 | 48.49 | 47.88 | 47.92 | 00:00:00 | | 2008-01-07 | 2,064,500 | 48.12 | 48.71 | 48.11 | 48.60 | 00:00:00 | | 2008-01-08 | 2,102,300 | 48.74 | 49.30 | 48.30 | 48.33 | 00:00:00 | | 2008-01-09 | 3,398,800 | 48.45 | 48.45 | 47.31 | 47.84 | 00:00:00 | | 2008-01-10 | 4,145,700 | 47.51 | 47.55 | 46.34 | 46.62 | 00:00:00 | | 2008-01-11 | 2,862,200 | 46.53 | 47.08 | 46.09 | 46.92 | 00:00:00 | | 2008-01-14 | 1,943,300 | 47.20 | 47.52 | 46.89 | 47.52 | 00:00:00 | | 2008-01-15 | 2,188,800 | 47.08 | 47.80 | 46.89 | 46.89 | 00:00:00 | | 2008-01-16 | 2,075,000 | 46.77 | 47.38 | 46.38 | 46.44 | 00:00:00 | | 2008-01-17 | 2,927,400 | 46.48 | 46.52 | 44.82 | 44.93 | 00:00:00 | | 2008-01-18 | 4,131,400 | 45.32 | 45.83 | 43.87 | 44.60 | 00:00:00 | | 2008-01-22 | 4,731,300 | 43.12 | 44.19 | 42.74 | 43.48 | 00:00:00 | | 2008-01-23 | 5,649,100 | 43.51 | 44.99 | 42.92 | 44.92 | 00:00:00 | | 2008-01-24 | 2,982,100 | 45.23 | 45.26 | 43.55 | 43.65 | 00:00:00 | | 2008-01-25 | 3,061,800 | 45.27 | 45.27 | 43.17 | 43.27 | 00:00:00 | | 2008-01-28 | 1,923,800 | 43.41 | 43.88 | 43.12 | 43.49 | 00:00:00 | | 2008-01-29 | 2,342,200 | 43.68 | 44.05 | 43.30 | 43.49 | 00:00:00 | | 2008-01-30 | 3,334,100 | 43.66 | 43.90 | 43.11 | 43.18 | 00:00:00 | | 2008-01-31 | 2,819,000 | 43.42 | 43.92 | 42.46 | 43.57 | 00:00:00 | | 2008-02-01 | 3,255,700 | 43.68 | 44.48 | 43.50 | 44.38 | 00:00:00 | | 2008-02-04 | 2,396,700 | 44.45 | 45.10 | 44.37 | 44.77 | 00:00:00 | | 2008-02-05 | 3,858,300 | 44.66 | 44.68 | 43.85 | 43.93 | 00:00:00 | | 2008-02-06 | 1,865,900 | 44.31 | 44.40 | 43.75 | 43.93 | 00:00:00 | | 2008-02-07 | 2,170,900 | 44.19 | 44.19 | 43.36 | 43.67 | 00:00:00 | | 2008-02-08 | 2,550,200 | 43.53 | 43.84 | 43.28 | 43.37 | 00:00:00 | | 2008-02-11 | 2,085,100 | 43.00 | 43.05 | 42.51 | 42.57 | 00:00:00 | | 2008-02-12 | 1,969,500 | 42.75 | 43.00 | 42.51 | 42.91 | 00:00:00 | | 2008-02-13 | 2,703,200 | 43.19 | 43.48 | 42.70 | 42.88 | 00:00:00 | | 2008-02-14 | 2,271,900 | 42.98 | 43.37 | 42.35 | 42.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
