|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 1,971,000 | 41.54 | 41.79 | 40.79 | 41.18 | 00:00:00 | | 2009-01-29 | 1,625,900 | 40.89 | 41.64 | 40.78 | 41.12 | 00:00:00 | | 2009-01-30 | 2,163,900 | 41.07 | 41.55 | 40.51 | 40.75 | 00:00:00 | | 2009-02-02 | 2,111,500 | 40.41 | 40.73 | 40.00 | 40.61 | 00:00:00 | | 2009-02-03 | 1,788,700 | 40.73 | 41.24 | 40.37 | 41.03 | 00:00:00 | | 2009-02-04 | 2,095,900 | 41.06 | 41.63 | 40.78 | 41.06 | 00:00:00 | | 2009-02-05 | 2,004,500 | 40.98 | 41.38 | 40.80 | 41.22 | 00:00:00 | | 2009-02-06 | 2,267,500 | 41.09 | 41.61 | 41.00 | 41.28 | 00:00:00 | | 2009-02-09 | 2,162,100 | 41.27 | 41.34 | 40.57 | 41.19 | 00:00:00 | | 2009-02-10 | 2,074,400 | 40.96 | 41.19 | 40.02 | 40.20 | 00:00:00 | | 2009-02-11 | 1,584,300 | 40.48 | 40.49 | 39.78 | 40.26 | 00:00:00 | | 2009-02-12 | 2,492,300 | 40.17 | 40.27 | 39.44 | 40.19 | 00:00:00 | | 2009-02-13 | 2,146,400 | 39.85 | 39.99 | 39.25 | 39.37 | 00:00:00 | | 2009-02-17 | 2,652,600 | 39.32 | 39.32 | 38.09 | 38.12 | 00:00:00 | | 2009-02-18 | 2,193,800 | 38.28 | 38.50 | 37.51 | 37.74 | 00:00:00 | | 2009-02-19 | 1,763,700 | 38.14 | 38.50 | 37.78 | 37.98 | 00:00:00 | | 2009-02-20 | 2,332,000 | 37.62 | 38.18 | 37.19 | 37.54 | 00:00:00 | | 2009-02-23 | 1,972,300 | 37.95 | 38.15 | 36.95 | 37.02 | 00:00:00 | | 2009-02-24 | 2,341,700 | 37.11 | 37.62 | 36.76 | 37.46 | 00:00:00 | | 2009-02-25 | 3,240,400 | 37.38 | 37.38 | 36.69 | 36.84 | 00:00:00 | | 2009-02-26 | 2,864,500 | 37.22 | 37.66 | 36.50 | 36.53 | 00:00:00 | | 2009-02-27 | 2,716,900 | 36.42 | 36.84 | 35.88 | 36.21 | 00:00:00 | | 2009-03-02 | 2,548,100 | 36.01 | 36.34 | 35.17 | 35.24 | 00:00:00 | | 2009-03-03 | 2,749,200 | 35.71 | 35.71 | 33.88 | 33.90 | 00:00:00 | | 2009-03-04 | 2,306,800 | 34.32 | 34.79 | 33.71 | 34.42 | 00:00:00 | | 2009-03-05 | 2,659,200 | 33.92 | 34.22 | 33.33 | 33.62 | 00:00:00 | | 2009-03-06 | 3,526,400 | 33.87 | 34.61 | 33.30 | 33.94 | 00:00:00 | | 2009-03-09 | 2,466,000 | 33.67 | 33.75 | 32.56 | 32.70 | 00:00:00 | | 2009-03-10 | 3,031,400 | 33.80 | 33.95 | 33.28 | 33.89 | 00:00:00 | | 2009-03-11 | 2,538,500 | 34.20 | 34.65 | 34.00 | 34.21 | 00:00:00 | | 2009-03-12 | 1,888,300 | 34.10 | 34.82 | 33.94 | 34.70 | 00:00:00 | | 2009-03-13 | 1,895,100 | 35.02 | 35.29 | 34.55 | 35.06 | 00:00:00 | | 2009-03-16 | 2,442,000 | 35.40 | 36.47 | 35.40 | 35.93 | 00:00:00 | | 2009-03-17 | 1,895,700 | 36.03 | 36.56 | 35.69 | 36.54 | 00:00:00 | | 2009-03-18 | 3,863,900 | 36.76 | 38.41 | 36.65 | 38.20 | 00:00:00 | | 2009-03-19 | 2,248,300 | 38.20 | 38.30 | 37.50 | 38.02 | 00:00:00 | | 2009-03-20 | 2,932,500 | 38.05 | 38.78 | 37.67 | 37.79 | 00:00:00 | | 2009-03-23 | 2,171,400 | 38.19 | 38.99 | 38.00 | 38.96 | 00:00:00 | | 2009-03-24 | 2,026,900 | 38.49 | 38.89 | 38.06 | 38.07 | 00:00:00 | | 2009-03-25 | 1,720,600 | 38.03 | 38.76 | 37.66 | 38.25 | 00:00:00 | | 2009-03-26 | 2,700,200 | 38.62 | 38.90 | 37.81 | 38.78 | 00:00:00 | | 2009-03-27 | 3,044,800 | 38.40 | 38.59 | 37.69 | 38.38 | 00:00:00 | | 2009-03-30 | 3,414,900 | 37.78 | 38.78 | 37.78 | 38.75 | 00:00:00 | | 2009-03-31 | 4,511,400 | 38.80 | 39.99 | 38.64 | 39.61 | 00:00:00 | | 2009-04-01 | 2,514,200 | 39.44 | 39.75 | 38.89 | 39.39 | 00:00:00 | | 2009-04-02 | 2,995,300 | 39.91 | 40.00 | 38.83 | 39.21 | 00:00:00 | | 2009-04-03 | 2,773,000 | 39.32 | 39.81 | 38.83 | 39.25 | 00:00:00 | | 2009-04-06 | 2,068,000 | 38.99 | 39.37 | 38.75 | 39.10 | 00:00:00 | | 2009-04-07 | 2,412,700 | 38.61 | 39.08 | 38.11 | 38.70 | 00:00:00 | | 2009-04-08 | 1,738,600 | 38.89 | 39.08 | 38.40 | 38.94 | 00:00:00 | | 2009-04-09 | 2,001,300 | 39.18 | 39.48 | 38.44 | 38.89 | 00:00:00 | | 2009-04-13 | 2,141,000 | 38.87 | 39.06 | 38.30 | 38.90 | 00:00:00 | | 2009-04-14 | 1,539,600 | 38.80 | 38.80 | 38.01 | 38.34 | 00:00:00 | | 2009-04-15 | 1,103,000 | 38.21 | 38.69 | 38.20 | 38.69 | 00:00:00 | | 2009-04-16 | 1,593,800 | 38.84 | 38.86 | 38.34 | 38.56 | 00:00:00 | | 2009-04-17 | 1,843,500 | 38.80 | 38.87 | 38.40 | 38.76 | 00:00:00 | | 2009-04-20 | 1,552,700 | 38.49 | 39.00 | 38.42 | 38.43 | 00:00:00 | | 2009-04-21 | 2,838,500 | 38.45 | 38.99 | 38.05 | 38.27 | 00:00:00 | | 2009-04-22 | 4,541,400 | 38.50 | 38.65 | 37.26 | 37.58 | 00:00:00 | | 2009-04-23 | 3,090,800 | 37.76 | 37.88 | 37.12 | 37.48 | 00:00:00 | | 2009-04-24 | 2,728,500 | 37.63 | 37.74 | 37.20 | 37.45 | 00:00:00 | | 2009-04-27 | 2,382,200 | 37.13 | 37.87 | 37.13 | 37.61 | 00:00:00 | | 2009-04-28 | 2,482,500 | 37.52 | 37.93 | 37.40 | 37.68 | 00:00:00 | | 2009-04-29 | 2,603,700 | 37.91 | 37.91 | 37.38 | 37.56 | 00:00:00 | | 2009-04-30 | 3,110,600 | 37.74 | 37.77 | 36.95 | 37.13 | 00:00:00 | | 2009-05-01 | 2,274,000 | 37.21 | 37.37 | 36.89 | 37.37 | 00:00:00 | | 2009-05-04 | 2,946,500 | 37.76 | 37.77 | 37.00 | 37.36 | 00:00:00 | | 2009-05-05 | 2,256,300 | 37.40 | 37.60 | 37.17 | 37.43 | 00:00:00 | | 2009-05-06 | 3,251,600 | 37.15 | 37.59 | 36.96 | 37.04 | 00:00:00 | | 2009-05-07 | 4,585,000 | 37.32 | 37.45 | 36.90 | 37.31 | 00:00:00 | | 2009-05-08 | 3,066,500 | 37.66 | 38.17 | 37.30 | 37.58 | 00:00:00 | | 2009-05-11 | 3,212,900 | 37.13 | 37.38 | 36.37 | 36.42 | 00:00:00 | | 2009-05-12 | 3,194,900 | 36.52 | 36.78 | 36.29 | 36.46 | 00:00:00 | | 2009-05-13 | 6,034,000 | 35.89 | 36.00 | 35.16 | 35.26 | 00:00:00 | | 2009-05-14 | 3,755,800 | 35.21 | 35.51 | 34.71 | 35.02 | 00:00:00 | | 2009-05-15 | 3,973,000 | 35.11 | 35.25 | 34.49 | 34.86 | 00:00:00 | | 2009-05-18 | 2,881,300 | 35.19 | 35.37 | 34.60 | 34.85 | 00:00:00 | | 2009-05-19 | 2,647,900 | 35.19 | 35.69 | 35.03 | 35.23 | 00:00:00 | | 2009-05-20 | 2,598,300 | 35.40 | 35.55 | 34.85 | 34.87 | 00:00:00 | | 2009-05-21 | 3,033,600 | 34.78 | 34.78 | 34.36 | 34.50 | 00:00:00 | | 2009-05-22 | 1,771,000 | 34.51 | 34.91 | 34.40 | 34.60 | 00:00:00 | | 2009-05-26 | 2,644,600 | 34.71 | 35.75 | 34.51 | 35.66 | 00:00:00 | | 2009-05-27 | 2,114,900 | 35.62 | 35.65 | 34.73 | 34.76 | 00:00:00 | | 2009-05-28 | 2,131,400 | 34.94 | 35.58 | 34.79 | 35.41 | 00:00:00 | | 2009-05-29 | 2,032,700 | 35.54 | 35.58 | 35.00 | 35.46 | 00:00:00 | | 2009-06-01 | 2,240,900 | 35.52 | 36.29 | 35.52 | 36.23 | 00:00:00 | | 2009-06-02 | 2,369,300 | 36.24 | 36.33 | 35.81 | 35.84 | 00:00:00 | | 2009-06-03 | 2,169,900 | 35.83 | 36.00 | 35.33 | 35.52 | 00:00:00 | | 2009-06-04 | 1,521,100 | 35.63 | 35.65 | 35.36 | 35.54 | 00:00:00 | | 2009-06-05 | 2,277,500 | 35.77 | 35.98 | 35.33 | 35.78 | 00:00:00 | | 2009-06-08 | 1,678,600 | 35.79 | 35.98 | 35.35 | 35.81 | 00:00:00 | | 2009-06-09 | 1,845,600 | 35.79 | 35.80 | 35.40 | 35.44 | 00:00:00 | | 2009-06-10 | 3,181,700 | 35.74 | 36.15 | 35.59 | 35.92 | 00:00:00 | | 2009-06-11 | 2,828,600 | 35.90 | 36.99 | 35.90 | 36.68 | 00:00:00 | | 2009-06-12 | 1,755,200 | 36.49 | 37.15 | 36.13 | 37.08 | 00:00:00 | | 2009-06-15 | 1,763,600 | 36.85 | 37.00 | 36.25 | 36.56 | 00:00:00 | | 2009-06-16 | 2,333,100 | 36.75 | 36.90 | 36.13 | 36.44 | 00:00:00 | | 2009-06-17 | 2,444,500 | 36.30 | 36.99 | 36.30 | 36.78 | 00:00:00 | | 2009-06-18 | 1,480,600 | 36.66 | 37.39 | 36.66 | 37.33 | 00:00:00 | | 2009-06-19 | 2,710,600 | 37.40 | 37.45 | 36.72 | 36.79 | 00:00:00 | | 2009-06-22 | 2,456,600 | 36.42 | 37.30 | 36.34 | 37.03 | 00:00:00 | | 2009-06-23 | 3,050,300 | 36.99 | 37.29 | 36.14 | 36.26 | 00:00:00 | | 2009-06-24 | 2,278,300 | 36.49 | 36.63 | 36.25 | 36.44 | 00:00:00 | | 2009-06-25 | 2,370,600 | 36.35 | 37.24 | 36.00 | 37.14 | 00:00:00 | | 2009-06-26 | 1,518,100 | 37.13 | 37.26 | 36.85 | 37.04 | 00:00:00 | | 2009-06-29 | 1,511,700 | 37.08 | 37.55 | 36.96 | 37.53 | 00:00:00 | | 2009-06-30 | 3,169,800 | 37.41 | 37.50 | 36.79 | 37.42 | 00:00:00 | | 2009-07-01 | 1,711,900 | 37.50 | 37.90 | 37.37 | 37.80 | 00:00:00 | | 2009-07-02 | 1,704,500 | 37.51 | 37.73 | 37.08 | 37.28 | 00:00:00 | | 2009-07-06 | 2,066,100 | 37.00 | 37.95 | 37.00 | 37.53 | 00:00:00 | | 2009-07-07 | 1,265,000 | 37.66 | 37.70 | 36.91 | 36.96 | 00:00:00 | | 2009-07-08 | 1,797,700 | 37.01 | 37.36 | 36.70 | 37.01 | 00:00:00 | | 2009-07-09 | 1,908,500 | 37.20 | 37.22 | 36.55 | 36.76 | 00:00:00 | | 2009-07-10 | 1,297,600 | 36.64 | 36.91 | 36.50 | 36.63 | 00:00:00 | | 2009-07-13 | 1,687,700 | 36.79 | 37.20 | 36.46 | 37.14 | 00:00:00 | | 2009-07-14 | 1,551,200 | 37.09 | 37.43 | 36.87 | 37.38 | 00:00:00 | | 2009-07-15 | 2,420,900 | 37.54 | 37.85 | 37.51 | 37.82 | 00:00:00 | | 2009-07-16 | 1,634,300 | 37.80 | 37.81 | 37.29 | 37.69 | 00:00:00 | | 2009-07-17 | 2,426,800 | 37.51 | 37.63 | 37.16 | 37.39 | 00:00:00 | | 2009-07-20 | 1,303,500 | 37.51 | 37.68 | 37.26 | 37.61 | 00:00:00 | | 2009-07-21 | 1,532,200 | 37.72 | 37.95 | 37.72 | 37.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
