|
 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 | | 2008-08-06 | 3,933,700 | 40.67 | 41.20 | 40.01 | 40.01 | 00:00:00 | | 2008-08-07 | 3,315,700 | 40.19 | 40.99 | 39.72 | 39.72 | 00:00:00 | | 2008-08-08 | 3,356,900 | 39.90 | 41.58 | 39.90 | 41.50 | 00:00:00 | | 2008-08-11 | 3,949,600 | 40.76 | 41.30 | 40.21 | 41.26 | 00:00:00 | | 2008-08-12 | 4,159,000 | 41.09 | 41.09 | 39.90 | 40.21 | 00:00:00 | | 2008-08-13 | 2,905,900 | 40.21 | 40.61 | 39.69 | 40.44 | 00:00:00 | | 2008-08-14 | 2,039,800 | 40.40 | 40.40 | 39.75 | 39.96 | 00:00:00 | | 2008-08-15 | 2,661,300 | 39.97 | 40.83 | 39.93 | 40.76 | 00:00:00 | | 2008-08-18 | 2,117,500 | 40.84 | 41.34 | 40.81 | 41.25 | 00:00:00 | | 2008-08-19 | 1,482,300 | 41.20 | 41.24 | 40.70 | 41.01 | 00:00:00 | | 2008-08-20 | 1,200,800 | 40.96 | 41.09 | 40.63 | 40.85 | 00:00:00 | | 2008-08-21 | 1,407,000 | 40.57 | 40.98 | 40.35 | 40.83 | 00:00:00 | | 2008-08-22 | 1,060,600 | 40.88 | 41.26 | 40.88 | 41.26 | 00:00:00 | | 2008-08-25 | 1,302,700 | 41.15 | 41.19 | 40.55 | 40.74 | 00:00:00 | | 2008-08-26 | 1,997,300 | 40.73 | 41.25 | 40.71 | 41.13 | 00:00:00 | | 2008-08-27 | 1,100,300 | 41.07 | 41.37 | 41.06 | 41.29 | 00:00:00 | | 2008-08-28 | 1,550,400 | 41.29 | 41.59 | 41.08 | 41.55 | 00:00:00 | | 2008-08-29 | 1,513,000 | 41.41 | 41.56 | 40.83 | 40.90 | 00:00:00 | | 2008-09-02 | 1,604,100 | 41.25 | 41.70 | 40.80 | 41.27 | 00:00:00 | | 2008-09-03 | 2,227,900 | 41.25 | 41.78 | 41.09 | 41.28 | 00:00:00 | | 2008-09-04 | 2,484,400 | 41.25 | 41.44 | 40.82 | 41.16 | 00:00:00 | | 2008-09-05 | 3,161,300 | 41.11 | 41.20 | 40.15 | 40.56 | 00:00:00 | | 2008-09-08 | 3,948,100 | 40.89 | 42.73 | 40.73 | 42.70 | 00:00:00 | | 2008-09-09 | 4,316,900 | 42.71 | 42.98 | 42.50 | 42.51 | 00:00:00 | | 2008-09-10 | 2,024,100 | 42.70 | 43.23 | 42.38 | 42.90 | 00:00:00 | | 2008-09-11 | 2,276,300 | 42.89 | 43.37 | 42.30 | 43.26 | 00:00:00 | | 2008-09-12 | 1,907,900 | 43.00 | 43.60 | 42.98 | 43.58 | 00:00:00 | | 2008-09-15 | 5,454,400 | 42.97 | 44.46 | 42.62 | 44.13 | 00:00:00 | | 2008-09-16 | 4,973,800 | 43.89 | 45.18 | 43.80 | 44.97 | 00:00:00 | | 2008-09-17 | 3,569,300 | 44.50 | 44.97 | 43.87 | 43.87 | 00:00:00 | | 2008-09-18 | 6,159,700 | 43.88 | 46.21 | 43.76 | 45.85 | 00:00:00 | | 2008-09-19 | 5,073,700 | 45.99 | 46.39 | 43.50 | 44.31 | 00:00:00 | | 2008-09-22 | 2,410,500 | 43.98 | 43.98 | 43.02 | 43.09 | 00:00:00 | | 2008-09-23 | 1,539,400 | 42.97 | 43.58 | 42.80 | 42.85 | 00:00:00 | | 2008-09-24 | 1,656,900 | 42.90 | 43.27 | 42.32 | 43.20 | 00:00:00 | | 2008-09-25 | 1,675,800 | 43.31 | 44.15 | 43.04 | 43.80 | 00:00:00 | | 2008-09-26 | 1,319,500 | 43.40 | 43.95 | 43.08 | 43.66 | 00:00:00 | | 2008-09-29 | 3,181,200 | 43.30 | 44.09 | 42.62 | 42.80 | 00:00:00 | | 2008-09-30 | 3,606,100 | 43.13 | 43.54 | 42.51 | 42.96 | 00:00:00 | | 2008-10-01 | 2,006,800 | 42.75 | 43.93 | 42.54 | 43.84 | 00:00:00 | | 2008-10-02 | 2,093,600 | 43.65 | 44.19 | 43.29 | 43.67 | 00:00:00 | | 2008-10-03 | 2,107,100 | 44.16 | 44.45 | 43.01 | 43.16 | 00:00:00 | | 2008-10-06 | 3,578,600 | 42.53 | 43.19 | 40.86 | 42.56 | 00:00:00 | | 2008-10-07 | 3,096,800 | 42.87 | 43.47 | 41.44 | 41.63 | 00:00:00 | | 2008-10-08 | 4,026,600 | 40.99 | 43.07 | 40.27 | 41.44 | 00:00:00 | | 2008-10-09 | 4,045,800 | 41.21 | 41.68 | 38.42 | 38.84 | 00:00:00 | | 2008-10-10 | 6,005,300 | 37.95 | 38.51 | 34.11 | 37.61 | 00:00:00 | | 2008-10-13 | 3,844,400 | 39.17 | 41.52 | 38.29 | 41.06 | 00:00:00 | | 2008-10-14 | 4,259,300 | 42.16 | 42.50 | 38.67 | 40.53 | 00:00:00 | | 2008-10-15 | 2,767,100 | 39.91 | 40.16 | 38.50 | 38.81 | 00:00:00 | | 2008-10-16 | 3,247,600 | 38.90 | 39.63 | 37.28 | 39.59 | 00:00:00 | | 2008-10-17 | 2,446,600 | 38.95 | 40.62 | 38.26 | 39.15 | 00:00:00 | | 2008-10-20 | 2,533,100 | 40.08 | 42.20 | 39.30 | 42.04 | 00:00:00 | | 2008-10-21 | 2,335,400 | 41.76 | 42.18 | 40.52 | 40.83 | 00:00:00 | | 2008-10-22 | 2,483,500 | 40.75 | 40.75 | 38.61 | 39.71 | 00:00:00 | | 2008-10-23 | 4,561,000 | 39.80 | 41.92 | 38.76 | 40.91 | 00:00:00 | | 2008-10-24 | 2,939,400 | 39.04 | 41.00 | 38.76 | 40.21 | 00:00:00 | | 2008-10-27 | 2,081,400 | 40.22 | 41.25 | 39.28 | 39.78 | 00:00:00 | | 2008-10-28 | 3,034,000 | 40.50 | 43.00 | 39.72 | 42.92 | 00:00:00 | | 2008-10-29 | 2,839,900 | 42.55 | 43.97 | 42.06 | 42.14 | 00:00:00 | | 2008-10-30 | 2,120,000 | 43.02 | 43.91 | 42.70 | 43.73 | 00:00:00 | | 2008-10-31 | 2,166,800 | 43.48 | 44.08 | 42.68 | 43.32 | 00:00:00 | | 2008-11-03 | 2,251,700 | 43.42 | 43.87 | 42.68 | 43.61 | 00:00:00 | | 2008-11-04 | 2,284,800 | 44.30 | 44.86 | 43.84 | 44.53 | 00:00:00 | | 2008-11-05 | 2,181,600 | 44.53 | 44.70 | 43.28 | 43.55 | 00:00:00 | | 2008-11-06 | 3,409,300 | 42.05 | 43.47 | 41.21 | 42.23 | 00:00:00 | | 2008-11-07 | 2,997,100 | 42.00 | 42.17 | 41.39 | 42.13 | 00:00:00 | | 2008-11-10 | 3,985,300 | 41.28 | 41.48 | 39.00 | 39.32 | 00:00:00 | | 2008-11-11 | 3,504,700 | 39.12 | 39.25 | 38.02 | 38.77 | 00:00:00 | | 2008-11-12 | 2,927,500 | 38.22 | 38.62 | 37.66 | 38.20 | 00:00:00 | | 2008-11-13 | 4,914,500 | 38.34 | 39.96 | 37.65 | 39.96 | 00:00:00 | | 2008-11-14 | 2,533,600 | 39.22 | 40.88 | 38.59 | 39.19 | 00:00:00 | | 2008-11-17 | 2,468,500 | 38.78 | 39.80 | 38.27 | 38.81 | 00:00:00 | | 2008-11-18 | 2,307,700 | 38.66 | 39.49 | 38.11 | 39.35 | 00:00:00 | | 2008-11-19 | 2,310,700 | 39.30 | 40.08 | 38.50 | 38.52 | 00:00:00 | | 2008-11-20 | 3,891,900 | 38.55 | 39.50 | 37.13 | 37.53 | 00:00:00 | | 2008-11-21 | 4,385,500 | 38.27 | 40.15 | 37.46 | 40.00 | 00:00:00 | | 2008-11-24 | 4,365,700 | 40.20 | 41.00 | 39.76 | 40.18 | 00:00:00 | | 2008-11-25 | 3,005,000 | 40.26 | 41.00 | 39.15 | 39.78 | 00:00:00 | | 2008-11-26 | 1,991,200 | 39.14 | 39.85 | 39.02 | 39.68 | 00:00:00 | | 2008-11-28 | 916,400 | 39.29 | 40.39 | 39.29 | 40.39 | 00:00:00 | | 2008-12-01 | 2,451,200 | 40.00 | 40.04 | 38.26 | 38.33 | 00:00:00 | | 2008-12-02 | 2,923,300 | 38.82 | 39.39 | 38.33 | 39.33 | 00:00:00 | | 2008-12-03 | 2,555,500 | 38.38 | 39.60 | 38.38 | 39.58 | 00:00:00 | | 2008-12-04 | 2,284,400 | 39.19 | 39.45 | 37.78 | 38.32 | 00:00:00 | | 2008-12-05 | 2,606,300 | 37.92 | 39.17 | 37.30 | 38.97 | 00:00:00 | | 2008-12-08 | 2,283,200 | 39.52 | 39.65 | 38.70 | 39.12 | 00:00:00 | | 2008-12-09 | 1,955,900 | 38.96 | 39.29 | 38.30 | 38.55 | 00:00:00 | | 2008-12-10 | 1,981,900 | 38.83 | 39.48 | 38.79 | 39.41 | 00:00:00 | | 2008-12-11 | 1,516,800 | 39.18 | 39.75 | 38.75 | 39.03 | 00:00:00 | | 2008-12-12 | 2,199,900 | 37.90 | 38.91 | 37.90 | 38.88 | 00:00:00 | | 2008-12-15 | 2,133,400 | 38.90 | 38.90 | 38.00 | 38.64 | 00:00:00 | | 2008-12-16 | 2,456,600 | 38.94 | 39.38 | 38.67 | 39.35 | 00:00:00 | | 2008-12-17 | 1,572,000 | 39.40 | 39.40 | 38.56 | 38.62 | 00:00:00 | | 2008-12-18 | 1,951,900 | 38.80 | 39.62 | 38.56 | 38.99 | 00:00:00 | | 2008-12-19 | 2,501,300 | 39.36 | 39.74 | 38.61 | 38.64 | 00:00:00 | | 2008-12-22 | 2,061,900 | 38.89 | 39.29 | 38.51 | 39.00 | 00:00:00 | | 2008-12-23 | 1,417,900 | 38.83 | 39.02 | 38.07 | 38.24 | 00:00:00 | | 2008-12-24 | 388,800 | 38.72 | 38.72 | 38.22 | 38.36 | 00:00:00 | | 2008-12-26 | 744,900 | 38.50 | 38.70 | 38.15 | 38.31 | 00:00:00 | | 2008-12-29 | 1,169,800 | 38.41 | 38.41 | 37.97 | 38.30 | 00:00:00 | | 2008-12-30 | 1,347,400 | 38.48 | 38.55 | 38.09 | 38.52 | 00:00:00 | | 2008-12-31 | 2,011,000 | 38.55 | 39.04 | 38.34 | 38.93 | 00:00:00 | | 2009-01-02 | 1,519,800 | 39.00 | 39.43 | 38.74 | 39.26 | 00:00:00 | | 2009-01-05 | 2,185,400 | 39.20 | 39.67 | 39.01 | 39.47 | 00:00:00 | | 2009-01-06 | 1,451,300 | 39.49 | 39.74 | 38.87 | 39.13 | 00:00:00 | | 2009-01-07 | 2,053,100 | 38.59 | 39.14 | 38.59 | 39.05 | 00:00:00 | | 2009-01-08 | 2,633,300 | 39.04 | 39.71 | 39.04 | 39.46 | 00:00:00 | | 2009-01-09 | 2,696,700 | 39.70 | 40.26 | 39.42 | 39.66 | 00:00:00 | | 2009-01-12 | 3,355,400 | 39.74 | 40.95 | 39.72 | 40.29 | 00:00:00 | | 2009-01-13 | 2,748,000 | 40.02 | 40.09 | 39.30 | 39.58 | 00:00:00 | | 2009-01-14 | 2,981,900 | 39.33 | 39.60 | 38.94 | 39.40 | 00:00:00 | | 2009-01-15 | 1,804,500 | 39.29 | 39.77 | 38.94 | 39.76 | 00:00:00 | | 2009-01-16 | 2,479,100 | 39.96 | 40.27 | 39.60 | 40.07 | 00:00:00 | | 2009-01-20 | 3,068,400 | 39.96 | 40.82 | 39.49 | 39.50 | 00:00:00 | | 2009-01-21 | 2,512,800 | 39.85 | 40.08 | 39.05 | 40.04 | 00:00:00 | | 2009-01-22 | 3,807,200 | 39.80 | 40.31 | 39.50 | 40.05 | 00:00:00 | | 2009-01-23 | 2,985,900 | 39.60 | 40.25 | 39.22 | 40.05 | 00:00:00 | | 2009-01-26 | 2,710,400 | 40.28 | 41.29 | 40.08 | 41.05 | 00:00:00 | | 2009-01-27 | 1,897,500 | 41.19 | 41.52 | 40.90 | 41.39 | 00:00:00 | | 2009-01-28 | 1,971,000 | 41.54 | 41.79 | 40.79 | 41.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
