|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,532,200 | 37.72 | 37.95 | 37.72 | 37.92 | 00:00:00 | | 2009-07-22 | 1,417,200 | 37.87 | 38.00 | 37.66 | 37.84 | 00:00:00 | | 2009-07-23 | 1,983,900 | 37.75 | 38.75 | 37.61 | 38.67 | 00:00:00 | | 2009-07-24 | 1,686,200 | 38.51 | 39.10 | 38.50 | 39.01 | 00:00:00 | | 2009-07-27 | 1,433,400 | 39.10 | 39.25 | 38.80 | 39.24 | 00:00:00 | | 2009-07-28 | 1,684,500 | 39.10 | 39.30 | 38.82 | 39.07 | 00:00:00 | | 2009-07-29 | 1,476,400 | 38.93 | 39.32 | 38.75 | 39.22 | 00:00:00 | | 2009-07-30 | 1,456,200 | 39.43 | 39.75 | 39.16 | 39.49 | 00:00:00 | | 2009-07-31 | 1,507,500 | 39.41 | 39.55 | 39.17 | 39.36 | 00:00:00 | | 2009-08-03 | 1,619,800 | 39.48 | 39.68 | 39.27 | 39.56 | 00:00:00 | | 2009-08-04 | 1,853,100 | 39.49 | 39.80 | 39.30 | 39.50 | 00:00:00 | | 2009-08-05 | 1,990,100 | 39.59 | 39.88 | 39.42 | 39.64 | 00:00:00 | | 2009-08-06 | 1,234,800 | 39.58 | 39.63 | 39.28 | 39.55 | 00:00:00 | | 2009-08-07 | 1,528,600 | 39.66 | 40.03 | 39.54 | 39.86 | 00:00:00 | | 2009-08-10 | 1,035,800 | 39.79 | 40.00 | 39.75 | 39.98 | 00:00:00 | | 2009-08-11 | 1,335,300 | 39.94 | 40.31 | 39.83 | 40.19 | 00:00:00 | | 2009-08-12 | 2,140,300 | 40.05 | 40.70 | 40.00 | 40.50 | 00:00:00 | | 2009-08-13 | 2,037,500 | 40.51 | 40.75 | 40.27 | 40.47 | 00:00:00 | | 2009-08-14 | 1,648,100 | 40.49 | 40.66 | 40.31 | 40.64 | 00:00:00 | | 2009-08-17 | 2,521,600 | 39.50 | 39.69 | 39.26 | 39.35 | 00:00:00 | | 2009-08-18 | 2,103,600 | 39.34 | 39.49 | 39.06 | 39.29 | 00:00:00 | | 2009-08-19 | 2,439,700 | 39.13 | 39.41 | 39.02 | 39.37 | 00:00:00 | | 2009-08-20 | 1,808,000 | 39.30 | 39.85 | 39.14 | 39.72 | 00:00:00 | | 2009-08-21 | 2,250,300 | 39.88 | 40.62 | 39.83 | 40.50 | 00:00:00 | | 2009-08-24 | 1,589,700 | 40.55 | 40.60 | 40.21 | 40.58 | 00:00:00 | | 2009-08-25 | 1,340,200 | 40.59 | 40.73 | 40.31 | 40.43 | 00:00:00 | | 2009-08-26 | 1,509,200 | 40.45 | 40.59 | 39.99 | 40.39 | 00:00:00 | | 2009-08-27 | 1,670,900 | 40.38 | 40.70 | 40.10 | 40.54 | 00:00:00 | | 2009-08-28 | 1,069,900 | 40.73 | 40.73 | 40.22 | 40.39 | 00:00:00 | | 2009-08-31 | 1,562,400 | 40.37 | 40.50 | 40.12 | 40.19 | 00:00:00 | | 2009-09-01 | 1,637,500 | 40.14 | 40.45 | 39.97 | 40.12 | 00:00:00 | | 2009-09-02 | 1,967,300 | 40.02 | 40.11 | 39.61 | 39.61 | 00:00:00 | | 2009-09-03 | 1,649,400 | 39.72 | 39.78 | 39.29 | 39.74 | 00:00:00 | | 2009-09-04 | 1,020,900 | 39.84 | 39.89 | 39.55 | 39.87 | 00:00:00 | | 2009-09-08 | 1,432,100 | 40.01 | 40.01 | 39.60 | 39.80 | 00:00:00 | | 2009-09-09 | 1,674,900 | 39.91 | 40.09 | 39.76 | 39.89 | 00:00:00 | | 2009-09-10 | 1,373,800 | 39.82 | 40.07 | 39.67 | 39.94 | 00:00:00 | | 2009-09-11 | 1,981,600 | 39.93 | 40.05 | 39.59 | 39.63 | 00:00:00 | | 2009-09-14 | 2,448,400 | 39.63 | 40.31 | 39.63 | 40.26 | 00:00:00 | | 2009-09-15 | 2,225,600 | 40.34 | 40.90 | 40.21 | 40.85 | 00:00:00 | | 2009-09-16 | 2,614,200 | 40.89 | 41.20 | 40.66 | 41.06 | 00:00:00 | | 2009-09-17 | 2,098,400 | 41.03 | 41.46 | 40.99 | 41.03 | 00:00:00 | | 2009-09-18 | 2,156,900 | 41.29 | 41.50 | 41.04 | 41.48 | 00:00:00 | | 2009-09-21 | 1,061,500 | 41.27 | 41.52 | 41.18 | 41.35 | 00:00:00 | | 2009-09-22 | 1,349,900 | 41.39 | 41.40 | 40.96 | 41.17 | 00:00:00 | | 2009-09-23 | 2,003,900 | 41.25 | 41.77 | 40.96 | 40.97 | 00:00:00 | | 2009-09-24 | 1,649,800 | 40.97 | 41.30 | 40.90 | 40.99 | 00:00:00 | | 2009-09-25 | 1,149,700 | 40.89 | 41.22 | 40.89 | 41.07 | 00:00:00 | | 2009-09-28 | 956,500 | 41.14 | 41.58 | 41.14 | 41.41 | 00:00:00 | | 2009-09-29 | 1,229,000 | 41.42 | 41.44 | 41.10 | 41.29 | 00:00:00 | | 2009-09-30 | 2,005,600 | 41.29 | 41.35 | 40.67 | 40.94 | 00:00:00 | | 2009-10-01 | 2,838,100 | 41.61 | 41.73 | 40.76 | 40.76 | 00:00:00 | | 2009-10-02 | 2,055,600 | 40.62 | 40.77 | 40.15 | 40.35 | 00:00:00 | | 2009-10-05 | 1,580,300 | 40.55 | 40.88 | 40.18 | 40.88 | 00:00:00 | | 2009-10-06 | 1,314,300 | 40.81 | 41.17 | 40.70 | 40.96 | 00:00:00 | | 2009-10-07 | 997,800 | 40.96 | 40.96 | 40.61 | 40.94 | 00:00:00 | | 2009-10-08 | 1,625,700 | 41.10 | 41.19 | 40.72 | 40.91 | 00:00:00 | | 2009-10-09 | 1,022,900 | 40.83 | 41.20 | 40.83 | 41.09 | 00:00:00 | | 2009-10-12 | 1,216,300 | 41.22 | 41.49 | 41.07 | 41.49 | 00:00:00 | | 2009-10-13 | 1,639,900 | 41.43 | 41.45 | 40.87 | 40.96 | 00:00:00 | | 2009-10-14 | 1,688,700 | 41.05 | 41.39 | 40.83 | 40.95 | 00:00:00 | | 2009-10-15 | 1,395,300 | 40.92 | 41.22 | 40.89 | 41.20 | 00:00:00 | | 2009-10-16 | 1,950,600 | 41.05 | 41.43 | 40.48 | 41.33 | 00:00:00 | | 2009-10-19 | 2,094,800 | 41.32 | 41.98 | 41.07 | 41.88 | 00:00:00 | | 2009-10-20 | 1,510,200 | 41.82 | 41.97 | 41.57 | 41.67 | 00:00:00 | | 2009-10-21 | 2,894,000 | 41.75 | 41.82 | 41.44 | 41.52 | 00:00:00 | | 2009-10-22 | 1,589,200 | 41.58 | 41.80 | 41.30 | 41.78 | 00:00:00 | | 2009-10-23 | 2,332,000 | 41.92 | 41.93 | 41.30 | 41.81 | 00:00:00 | | 2009-10-26 | 2,531,700 | 41.91 | 42.25 | 41.31 | 41.33 | 00:00:00 | | 2009-10-27 | 2,544,200 | 41.36 | 42.07 | 41.26 | 41.34 | 00:00:00 | | 2009-10-28 | 2,984,000 | 41.34 | 41.67 | 41.09 | 41.18 | 00:00:00 | | 2009-10-29 | 2,112,400 | 41.20 | 41.41 | 40.68 | 41.32 | 00:00:00 | | 2009-10-30 | 2,905,000 | 41.26 | 41.44 | 40.55 | 40.68 | 00:00:00 | | 2009-11-02 | 2,445,100 | 40.82 | 41.41 | 40.61 | 41.18 | 00:00:00 | | 2009-11-03 | 2,071,700 | 41.09 | 41.24 | 40.80 | 40.88 | 00:00:00 | | 2009-11-04 | 1,758,700 | 41.02 | 41.42 | 40.83 | 40.95 | 00:00:00 | | 2009-11-05 | 1,679,600 | 41.23 | 41.57 | 41.10 | 41.55 | 00:00:00 | | 2009-11-06 | 1,908,500 | 41.49 | 41.75 | 41.34 | 41.53 | 00:00:00 | | 2009-11-09 | 1,640,500 | 41.63 | 42.24 | 41.60 | 42.21 | 00:00:00 | | 2009-11-10 | 1,639,700 | 42.09 | 42.58 | 42.06 | 42.46 | 00:00:00 | | 2009-11-11 | 2,172,200 | 42.60 | 42.60 | 42.16 | 42.47 | 00:00:00 | | 2009-11-12 | 2,228,300 | 42.54 | 42.54 | 42.05 | 42.17 | 00:00:00 | | 2009-11-13 | 2,025,800 | 42.35 | 42.55 | 42.03 | 42.46 | 00:00:00 | | 2009-11-16 | 2,303,100 | 42.18 | 42.22 | 41.68 | 41.85 | 00:00:00 | | 2009-11-17 | 1,514,000 | 41.90 | 42.09 | 41.81 | 42.09 | 00:00:00 | | 2009-11-18 | 1,656,000 | 42.00 | 42.24 | 41.86 | 42.13 | 00:00:00 | | 2009-11-19 | 1,844,800 | 42.05 | 42.08 | 41.69 | 41.80 | 00:00:00 | | 2009-11-20 | 2,048,600 | 41.70 | 42.05 | 41.67 | 41.90 | 00:00:00 | | 2009-11-23 | 1,683,200 | 42.25 | 42.49 | 42.23 | 42.46 | 00:00:00 | | 2009-11-24 | 2,450,000 | 42.39 | 42.81 | 42.25 | 42.55 | 00:00:00 | | 2009-11-25 | 1,568,900 | 42.61 | 42.99 | 42.40 | 42.91 | 00:00:00 | | 2009-11-27 | 885,000 | 42.30 | 42.81 | 42.14 | 42.44 | 00:00:00 | | 2009-11-30 | 2,187,800 | 42.54 | 42.97 | 42.43 | 42.91 | 00:00:00 | | 2009-12-01 | 5,469,100 | 42.76 | 43.49 | 42.72 | 43.31 | 00:00:00 | | 2009-12-02 | 2,212,800 | 43.23 | 43.96 | 43.23 | 43.93 | 00:00:00 | | 2009-12-03 | 4,220,800 | 43.98 | 44.69 | 43.87 | 44.37 | 00:00:00 | | 2009-12-04 | 3,082,600 | 44.50 | 44.80 | 43.70 | 44.05 | 00:00:00 | | 2009-12-07 | 2,352,200 | 44.19 | 44.67 | 44.19 | 44.39 | 00:00:00 | | 2009-12-08 | 2,568,400 | 44.33 | 44.35 | 43.90 | 44.01 | 00:00:00 | | 2009-12-09 | 1,377,400 | 44.16 | 44.20 | 43.80 | 44.18 | 00:00:00 | | 2009-12-10 | 1,560,700 | 44.39 | 44.78 | 44.31 | 44.65 | 00:00:00 | | 2009-12-11 | 1,784,600 | 44.64 | 45.25 | 44.64 | 45.18 | 00:00:00 | | 2009-12-14 | 1,623,900 | 45.47 | 45.47 | 45.06 | 45.26 | 00:00:00 | | 2009-12-15 | 1,778,300 | 45.22 | 45.22 | 44.89 | 45.03 | 00:00:00 | | 2009-12-16 | 2,116,400 | 45.24 | 45.36 | 44.91 | 44.95 | 00:00:00 | | 2009-12-17 | 3,025,300 | 44.94 | 45.50 | 44.69 | 45.41 | 00:00:00 | | 2009-12-18 | 3,426,900 | 45.40 | 45.65 | 45.28 | 45.37 | 00:00:00 | | 2009-12-21 | 1,670,500 | 45.41 | 45.94 | 45.41 | 45.72 | 00:00:00 | | 2009-12-22 | 1,617,300 | 45.86 | 46.07 | 45.53 | 45.58 | 00:00:00 | | 2009-12-23 | 1,574,100 | 45.54 | 45.77 | 45.37 | 45.45 | 00:00:00 | | 2009-12-24 | 500,000 | 45.56 | 45.86 | 45.54 | 45.86 | 00:00:00 | | 2009-12-28 | 893,300 | 45.96 | 45.96 | 45.67 | 45.89 | 00:00:00 | | 2009-12-29 | 789,300 | 45.95 | 46.17 | 45.83 | 46.08 | 00:00:00 | | 2009-12-30 | 959,700 | 46.05 | 46.35 | 45.90 | 46.13 | 00:00:00 | | 2009-12-31 | 1,269,700 | 46.31 | 46.35 | 45.41 | 45.43 | 00:00:00 | | 2010-01-04 | 2,142,300 | 45.73 | 45.95 | 45.23 | 45.38 | 00:00:00 | | 2010-01-05 | 2,856,000 | 45.49 | 45.63 | 44.51 | 44.79 | 00:00:00 | | 2010-01-06 | 2,035,400 | 44.75 | 45.49 | 44.75 | 45.27 | 00:00:00 | | 2010-01-07 | 1,993,400 | 45.34 | 45.35 | 44.91 | 45.11 | 00:00:00 | | 2010-01-08 | 1,306,400 | 44.99 | 45.30 | 44.71 | 45.25 | 00:00:00 | | 2010-01-11 | 1,751,900 | 45.47 | 45.96 | 45.36 | 45.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
