|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,271,900 | 42.98 | 43.37 | 42.35 | 42.51 | 00:00:00 | | 2008-02-15 | 1,927,800 | 42.50 | 42.60 | 41.96 | 42.40 | 00:00:00 | | 2008-02-19 | 1,740,500 | 42.96 | 42.96 | 42.36 | 42.56 | 00:00:00 | | 2008-02-20 | 2,016,800 | 42.42 | 42.61 | 42.17 | 42.47 | 00:00:00 | | 2008-02-21 | 1,807,400 | 42.53 | 42.67 | 41.60 | 41.70 | 00:00:00 | | 2008-02-22 | 2,797,800 | 42.01 | 42.16 | 41.44 | 42.14 | 00:00:00 | | 2008-02-25 | 2,108,700 | 42.25 | 42.39 | 42.01 | 42.22 | 00:00:00 | | 2008-02-26 | 1,552,400 | 42.25 | 42.46 | 41.76 | 42.43 | 00:00:00 | | 2008-02-27 | 1,228,500 | 42.26 | 42.43 | 41.80 | 41.90 | 00:00:00 | | 2008-02-28 | 2,370,300 | 41.78 | 41.80 | 41.12 | 41.40 | 00:00:00 | | 2008-02-29 | 3,659,500 | 41.22 | 41.26 | 40.57 | 40.89 | 00:00:00 | | 2008-03-03 | 2,020,700 | 40.90 | 41.24 | 40.65 | 40.98 | 00:00:00 | | 2008-03-04 | 2,213,100 | 41.04 | 41.42 | 40.75 | 41.15 | 00:00:00 | | 2008-03-05 | 2,087,400 | 41.20 | 41.30 | 40.65 | 41.03 | 00:00:00 | | 2008-03-06 | 5,127,700 | 41.35 | 41.50 | 40.90 | 40.90 | 00:00:00 | | 2008-03-07 | 3,665,400 | 41.02 | 41.02 | 40.53 | 40.85 | 00:00:00 | | 2008-03-10 | 2,225,100 | 41.20 | 41.24 | 40.61 | 40.83 | 00:00:00 | | 2008-03-11 | 2,647,300 | 41.18 | 41.70 | 41.07 | 41.63 | 00:00:00 | | 2008-03-12 | 2,894,800 | 41.76 | 42.11 | 41.06 | 41.11 | 00:00:00 | | 2008-03-13 | 2,426,700 | 41.10 | 41.34 | 40.62 | 40.99 | 00:00:00 | | 2008-03-14 | 3,548,300 | 41.37 | 41.38 | 40.25 | 40.67 | 00:00:00 | | 2008-03-17 | 3,391,600 | 40.15 | 41.11 | 40.10 | 40.79 | 00:00:00 | | 2008-03-18 | 2,525,800 | 41.19 | 41.62 | 40.88 | 41.55 | 00:00:00 | | 2008-03-19 | 4,608,500 | 41.67 | 42.15 | 40.47 | 40.48 | 00:00:00 | | 2008-03-20 | 3,942,000 | 40.27 | 40.99 | 40.15 | 40.81 | 00:00:00 | | 2008-03-24 | 2,533,600 | 41.06 | 41.06 | 40.33 | 40.52 | 00:00:00 | | 2008-03-25 | 3,453,600 | 40.62 | 40.63 | 40.13 | 40.25 | 00:00:00 | | 2008-03-26 | 4,930,600 | 40.35 | 40.35 | 39.78 | 39.93 | 00:00:00 | | 2008-03-27 | 2,759,300 | 39.94 | 40.36 | 39.80 | 39.87 | 00:00:00 | | 2008-03-28 | 2,485,400 | 40.00 | 40.19 | 39.30 | 39.45 | 00:00:00 | | 2008-03-31 | 2,321,200 | 39.44 | 39.87 | 39.30 | 39.70 | 00:00:00 | | 2008-04-01 | 2,813,400 | 39.98 | 40.79 | 39.80 | 40.69 | 00:00:00 | | 2008-04-02 | 2,674,400 | 40.94 | 41.44 | 40.66 | 41.18 | 00:00:00 | | 2008-04-03 | 1,914,200 | 41.25 | 41.37 | 41.03 | 41.23 | 00:00:00 | | 2008-04-04 | 2,541,400 | 41.52 | 41.91 | 41.23 | 41.59 | 00:00:00 | | 2008-04-07 | 2,126,500 | 41.81 | 41.87 | 41.41 | 41.54 | 00:00:00 | | 2008-04-08 | 1,894,200 | 41.41 | 41.64 | 41.27 | 41.50 | 00:00:00 | | 2008-04-09 | 1,497,100 | 41.50 | 41.89 | 41.48 | 41.74 | 00:00:00 | | 2008-04-10 | 2,157,700 | 41.82 | 41.82 | 41.06 | 41.12 | 00:00:00 | | 2008-04-11 | 1,557,100 | 41.23 | 41.40 | 41.00 | 41.27 | 00:00:00 | | 2008-04-14 | 2,050,000 | 41.40 | 41.40 | 40.70 | 40.76 | 00:00:00 | | 2008-04-15 | 1,685,000 | 41.03 | 41.16 | 40.76 | 41.05 | 00:00:00 | | 2008-04-16 | 1,884,300 | 41.25 | 41.85 | 41.01 | 41.77 | 00:00:00 | | 2008-04-17 | 1,817,700 | 41.57 | 42.00 | 41.47 | 41.74 | 00:00:00 | | 2008-04-18 | 2,388,400 | 41.82 | 42.00 | 41.33 | 41.52 | 00:00:00 | | 2008-04-21 | 2,046,500 | 41.42 | 41.65 | 41.16 | 41.53 | 00:00:00 | | 2008-04-22 | 1,516,000 | 41.43 | 41.58 | 40.98 | 41.17 | 00:00:00 | | 2008-04-23 | 1,691,600 | 41.13 | 41.48 | 41.01 | 41.18 | 00:00:00 | | 2008-04-24 | 1,434,000 | 41.32 | 41.54 | 41.00 | 41.15 | 00:00:00 | | 2008-04-25 | 1,649,700 | 41.26 | 41.56 | 41.16 | 41.45 | 00:00:00 | | 2008-04-28 | 1,533,000 | 41.48 | 41.70 | 41.37 | 41.59 | 00:00:00 | | 2008-04-29 | 1,289,300 | 41.65 | 41.84 | 41.52 | 41.58 | 00:00:00 | | 2008-04-30 | 1,717,900 | 41.73 | 42.01 | 41.50 | 41.60 | 00:00:00 | | 2008-05-01 | 3,011,600 | 41.72 | 42.29 | 41.50 | 42.22 | 00:00:00 | | 2008-05-02 | 1,977,600 | 42.30 | 42.73 | 41.97 | 42.49 | 00:00:00 | | 2008-05-05 | 1,933,300 | 42.48 | 42.50 | 41.81 | 42.07 | 00:00:00 | | 2008-05-06 | 1,951,600 | 42.05 | 42.26 | 41.68 | 42.26 | 00:00:00 | | 2008-05-07 | 1,893,800 | 42.30 | 42.38 | 41.66 | 41.72 | 00:00:00 | | 2008-05-08 | 1,453,400 | 41.86 | 42.06 | 41.52 | 41.88 | 00:00:00 | | 2008-05-09 | 4,073,900 | 41.73 | 42.06 | 41.05 | 41.95 | 00:00:00 | | 2008-05-12 | 1,755,100 | 41.57 | 41.67 | 41.13 | 41.50 | 00:00:00 | | 2008-05-13 | 1,371,400 | 41.60 | 41.72 | 41.11 | 41.39 | 00:00:00 | | 2008-05-14 | 1,404,700 | 41.65 | 41.72 | 41.30 | 41.64 | 00:00:00 | | 2008-05-15 | 1,747,300 | 41.72 | 41.73 | 41.32 | 41.63 | 00:00:00 | | 2008-05-16 | 1,427,000 | 41.73 | 41.80 | 41.48 | 41.65 | 00:00:00 | | 2008-05-19 | 1,142,200 | 41.70 | 41.99 | 41.52 | 41.94 | 00:00:00 | | 2008-05-20 | 1,677,200 | 41.82 | 42.08 | 41.69 | 41.81 | 00:00:00 | | 2008-05-21 | 2,540,900 | 41.80 | 42.04 | 41.35 | 41.40 | 00:00:00 | | 2008-05-22 | 1,905,100 | 41.54 | 41.88 | 41.21 | 41.64 | 00:00:00 | | 2008-05-23 | 1,581,900 | 41.52 | 41.61 | 41.08 | 41.09 | 00:00:00 | | 2008-05-27 | 1,665,900 | 41.19 | 41.40 | 41.06 | 41.18 | 00:00:00 | | 2008-05-28 | 1,462,400 | 41.31 | 41.54 | 41.11 | 41.34 | 00:00:00 | | 2008-05-29 | 1,808,300 | 41.35 | 41.52 | 41.19 | 41.34 | 00:00:00 | | 2008-05-30 | 1,486,900 | 41.44 | 41.51 | 41.22 | 41.30 | 00:00:00 | | 2008-06-02 | 2,151,700 | 41.23 | 41.37 | 40.59 | 40.73 | 00:00:00 | | 2008-06-03 | 1,739,800 | 40.91 | 41.12 | 40.37 | 40.49 | 00:00:00 | | 2008-06-04 | 1,914,000 | 40.52 | 40.87 | 40.16 | 40.81 | 00:00:00 | | 2008-06-05 | 1,538,600 | 40.72 | 41.08 | 40.53 | 41.01 | 00:00:00 | | 2008-06-06 | 2,547,400 | 40.76 | 40.90 | 40.04 | 40.04 | 00:00:00 | | 2008-06-09 | 1,634,100 | 40.33 | 40.63 | 40.11 | 40.52 | 00:00:00 | | 2008-06-10 | 1,503,800 | 40.31 | 40.48 | 40.05 | 40.25 | 00:00:00 | | 2008-06-11 | 2,161,500 | 40.16 | 40.28 | 39.71 | 39.72 | 00:00:00 | | 2008-06-12 | 2,324,600 | 39.99 | 40.02 | 39.65 | 39.78 | 00:00:00 | | 2008-06-13 | 1,752,400 | 39.96 | 40.37 | 39.76 | 40.36 | 00:00:00 | | 2008-06-16 | 1,609,900 | 40.15 | 40.32 | 39.88 | 40.30 | 00:00:00 | | 2008-06-17 | 1,274,700 | 40.29 | 40.49 | 40.03 | 40.19 | 00:00:00 | | 2008-06-18 | 1,991,900 | 40.07 | 40.41 | 39.95 | 40.04 | 00:00:00 | | 2008-06-19 | 2,257,100 | 40.01 | 40.44 | 39.97 | 40.32 | 00:00:00 | | 2008-06-20 | 2,293,700 | 40.09 | 40.38 | 39.66 | 39.69 | 00:00:00 | | 2008-06-23 | 1,509,000 | 39.78 | 40.14 | 39.75 | 39.82 | 00:00:00 | | 2008-06-24 | 1,960,000 | 39.80 | 39.98 | 39.54 | 39.81 | 00:00:00 | | 2008-06-25 | 1,911,000 | 39.98 | 40.22 | 39.77 | 40.10 | 00:00:00 | | 2008-06-26 | 2,759,400 | 40.03 | 40.04 | 39.14 | 39.17 | 00:00:00 | | 2008-06-27 | 2,673,700 | 39.17 | 39.46 | 38.41 | 38.42 | 00:00:00 | | 2008-06-30 | 3,290,400 | 38.45 | 39.30 | 38.36 | 39.09 | 00:00:00 | | 2008-07-01 | 3,884,700 | 39.00 | 39.10 | 38.53 | 38.76 | 00:00:00 | | 2008-07-02 | 1,903,000 | 38.85 | 39.02 | 38.38 | 38.38 | 00:00:00 | | 2008-07-03 | 1,598,900 | 38.63 | 38.80 | 38.12 | 38.17 | 00:00:00 | | 2008-07-07 | 3,166,300 | 38.30 | 38.67 | 37.75 | 38.00 | 00:00:00 | | 2008-07-08 | 2,988,700 | 38.04 | 38.81 | 37.90 | 38.81 | 00:00:00 | | 2008-07-09 | 2,611,100 | 38.93 | 39.36 | 38.67 | 39.01 | 00:00:00 | | 2008-07-10 | 2,203,200 | 39.10 | 39.38 | 38.97 | 39.17 | 00:00:00 | | 2008-07-11 | 2,073,800 | 39.00 | 39.28 | 38.53 | 38.77 | 00:00:00 | | 2008-07-14 | 1,684,800 | 38.93 | 38.98 | 38.18 | 38.24 | 00:00:00 | | 2008-07-15 | 2,008,400 | 38.18 | 38.35 | 37.90 | 38.13 | 00:00:00 | | 2008-07-16 | 2,165,100 | 38.15 | 38.28 | 37.50 | 37.71 | 00:00:00 | | 2008-07-17 | 2,779,500 | 37.88 | 38.00 | 37.38 | 37.99 | 00:00:00 | | 2008-07-18 | 2,545,400 | 38.02 | 38.78 | 37.94 | 38.48 | 00:00:00 | | 2008-07-21 | 2,099,600 | 38.64 | 39.08 | 38.37 | 38.74 | 00:00:00 | | 2008-07-22 | 2,624,700 | 38.64 | 39.31 | 38.64 | 39.17 | 00:00:00 | | 2008-07-23 | 2,252,500 | 39.27 | 39.27 | 38.40 | 39.00 | 00:00:00 | | 2008-07-24 | 1,817,300 | 39.09 | 39.09 | 38.50 | 38.76 | 00:00:00 | | 2008-07-25 | 1,815,300 | 38.84 | 38.87 | 38.22 | 38.28 | 00:00:00 | | 2008-07-28 | 1,804,500 | 38.30 | 38.74 | 38.21 | 38.34 | 00:00:00 | | 2008-07-29 | 1,868,200 | 38.50 | 38.61 | 38.29 | 38.56 | 00:00:00 | | 2008-07-30 | 1,933,400 | 38.66 | 39.40 | 38.58 | 39.35 | 00:00:00 | | 2008-07-31 | 2,335,200 | 39.16 | 39.78 | 39.10 | 39.70 | 00:00:00 | | 2008-08-01 | 1,756,700 | 39.84 | 39.84 | 38.80 | 38.80 | 00:00:00 | | 2008-08-04 | 2,800,400 | 38.93 | 39.87 | 38.84 | 39.31 | 00:00:00 | | 2008-08-05 | 4,293,200 | 39.57 | 40.70 | 39.25 | 40.64 | 00:00:00 | | 2008-08-06 | 3,933,700 | 40.67 | 41.20 | 40.01 | 40.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
