TR4DER - Consolidated Edis [ED] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,751,900	45.47	45.96	45.36	45.82	00:00:00
2010-01-12	1,451,600	45.76	46.00	45.53	45.73	00:00:00
2010-01-13	1,247,200	45.73	46.19	45.70	46.08	00:00:00
2010-01-14	1,129,400	46.16	46.30	45.97	46.23	00:00:00
2010-01-15	2,444,700	45.92	46.02	45.27	45.72	00:00:00
2010-01-19	1,567,200	45.78	46.41	45.66	46.41	00:00:00
2010-01-20	1,869,100	46.24	46.26	45.56	46.21	00:00:00
2010-01-21	2,114,000	46.31	46.45	45.32	45.61	00:00:00
2010-01-22	6,468,200	44.82	45.27	43.39	43.51	00:00:00
2010-01-25	3,040,100	43.76	44.00	43.07	43.62	00:00:00
2010-01-26	2,522,700	43.58	44.24	43.35	44.08	00:00:00
2010-01-27	2,840,900	43.67	44.07	43.35	44.05	00:00:00
2010-01-28	1,885,100	44.05	44.05	43.45	43.72	00:00:00
2010-01-29	2,049,700	43.88	44.00	43.50	43.74	00:00:00
2010-02-01	1,277,700	43.84	43.93	43.36	43.93	00:00:00
2010-02-02	1,628,100	43.95	44.16	43.40	44.14	00:00:00
2010-02-03	1,205,700	44.02	44.03	43.60	43.76	00:00:00
2010-02-04	3,207,400	43.63	43.73	43.00	43.02	00:00:00
2010-02-05	3,735,600	43.04	43.25	42.51	43.18	00:00:00
2010-02-08	1,381,200	43.23	43.30	42.76	42.81	00:00:00
2010-02-09	2,116,200	43.04	43.80	42.87	43.44	00:00:00
2010-02-10	2,491,000	43.40	43.40	42.66	42.98	00:00:00
2010-02-11	2,019,500	42.98	43.28	42.71	43.17	00:00:00
2010-02-12	2,688,500	42.26	42.48	42.09	42.22	00:00:00
2010-02-16	1,309,500	42.40	42.95	42.39	42.95	00:00:00
2010-02-17	1,027,500	43.11	43.11	42.70	42.86	00:00:00
2010-02-18	1,941,500	42.78	42.87	42.44	42.71	00:00:00
2010-02-19	1,993,700	42.61	43.34	42.49	43.13	00:00:00
2010-02-22	1,598,700	43.14	43.33	42.79	42.92	00:00:00
2010-02-23	1,240,200	42.91	43.00	42.65	42.75	00:00:00
2010-02-24	1,752,400	42.94	42.94	42.52	42.88	00:00:00
2010-02-25	1,817,600	42.50	42.91	42.16	42.87	00:00:00
2010-02-26	1,353,400	42.95	42.99	42.60	42.75	00:00:00
2010-03-01	1,548,000	42.81	43.44	42.81	43.19	00:00:00
2010-03-02	1,898,500	43.40	43.95	43.36	43.79	00:00:00
2010-03-03	1,795,800	43.82	44.20	43.55	43.68	00:00:00
2010-03-04	1,737,800	43.67	43.78	43.25	43.54	00:00:00
2010-03-05	1,682,900	43.25	43.72	43.21	43.62	00:00:00
2010-03-08	1,043,100	43.65	43.80	43.50	43.79	00:00:00
2010-03-09	1,390,200	43.77	43.90	43.59	43.66	00:00:00
2010-03-10	1,220,900	43.78	43.90	43.58	43.74	00:00:00
2010-03-11	1,056,100	43.74	43.92	43.46	43.89	00:00:00
2010-03-12	1,464,000	43.95	44.00	43.67	43.70	00:00:00
2010-03-15	1,270,000	43.89	44.15	43.74	44.15	00:00:00
2010-03-16	1,731,500	44.28	44.61	43.98	44.48	00:00:00
2010-03-17	1,481,300	44.63	44.63	44.35	44.51	00:00:00
2010-03-18	1,454,800	44.58	44.61	44.22	44.33	00:00:00
2010-03-19	2,092,900	44.29	44.51	44.03	44.30	00:00:00
2010-03-22	1,212,500	44.15	44.35	44.02	44.26	00:00:00
2010-03-23	1,927,800	44.42	44.45	43.93	44.17	00:00:00
2010-03-24	1,553,800	44.15	44.15	43.68	43.84	00:00:00
2010-03-25	1,651,600	44.01	44.12	43.76	43.84	00:00:00
2010-03-26	1,513,200	44.02	44.36	43.86	44.18	00:00:00
2010-03-29	1,477,700	44.34	44.60	44.26	44.58	00:00:00
2010-03-30	1,729,700	44.56	44.91	44.53	44.68	00:00:00
2010-03-31	1,246,100	44.59	44.85	44.37	44.54	00:00:00
2010-04-01	1,043,800	44.74	45.14	44.67	44.90	00:00:00
2010-04-05	909,900	45.04	45.12	44.85	45.04	00:00:00
2010-04-06	1,045,400	45.01	45.37	44.90	45.36	00:00:00
2010-04-07	1,205,200	45.32	45.32	44.75	44.91	00:00:00
2010-04-08	1,453,000	44.84	44.89	44.43	44.51	00:00:00
2010-04-09	1,163,800	44.61	44.87	44.20	44.85	00:00:00
2010-04-12	1,119,600	45.01	45.11	44.75	45.03	00:00:00
2010-04-13	1,223,100	45.02	45.05	44.59	44.76	00:00:00
2010-04-14	1,627,300	44.61	44.88	44.41	44.82	00:00:00
2010-04-15	1,166,100	44.84	44.94	44.53	44.79	00:00:00
2010-04-16	1,864,400	44.75	44.98	44.46	44.54	00:00:00
2010-04-19	1,156,200	44.36	44.70	44.36	44.63	00:00:00
2010-04-20	1,593,500	44.83	45.00	44.68	44.91	00:00:00
2010-04-21	1,926,300	44.99	45.29	44.86	45.16	00:00:00
2010-04-22	1,190,700	45.02	45.26	44.73	45.20	00:00:00
2010-04-23	1,156,800	45.11	45.42	44.90	45.41	00:00:00
2010-04-26	1,051,000	45.39	45.52	45.24	45.29	00:00:00
2010-04-27	1,827,000	45.21	45.45	44.58	44.60	00:00:00
2010-04-28	1,671,500	44.86	45.32	44.60	45.17	00:00:00
2010-04-29	1,421,500	45.31	45.44	44.97	45.21	00:00:00
2010-04-30	2,072,600	45.27	45.79	45.07	45.20	00:00:00
2010-05-03	1,287,100	45.45	45.83	45.20	45.73	00:00:00
2010-05-04	1,583,500	45.51	45.52	44.89	45.04	00:00:00
2010-05-05	1,702,600	44.87	45.45	44.77	45.05	00:00:00
2010-05-06	3,747,300	44.99	45.10	42.20	44.21	00:00:00
2010-05-07	4,685,400	44.88	44.99	43.82	44.34	00:00:00
2010-05-10	2,319,700	44.76	45.16	44.36	44.80	00:00:00
2010-05-11	1,723,500	44.54	45.34	44.54	44.85	00:00:00
2010-05-12	2,076,600	44.85	45.10	44.68	44.85	00:00:00
2010-05-13	1,566,400	44.87	45.06	44.50	44.54	00:00:00
2010-05-14	3,219,200	44.50	44.97	44.00	44.44	00:00:00
2010-05-17	2,080,700	44.61	44.65	43.92	44.52	00:00:00
2010-05-18	2,218,900	44.74	44.92	44.07	44.35	00:00:00
2010-05-19	1,677,400	44.07	44.20	43.52	43.82	00:00:00
2010-05-20	3,670,500	43.33	43.81	42.96	42.96	00:00:00
2010-05-21	3,870,700	42.58	43.42	42.31	43.29	00:00:00
2010-05-24	2,600,600	42.94	43.33	42.70	42.79	00:00:00
2010-05-25	2,966,300	42.09	42.53	41.78	42.52	00:00:00
2010-05-26	2,313,800	42.74	42.86	42.08	42.27	00:00:00
2010-05-27	1,771,400	42.52	42.86	42.34	42.74	00:00:00
2010-05-28	1,923,700	42.76	42.98	42.44	42.59	00:00:00
2010-06-01	2,123,200	42.35	42.55	41.72	41.75	00:00:00
2010-06-02	2,419,000	42.00	42.55	41.72	42.55	00:00:00
2010-06-03	1,741,900	42.77	43.15	42.63	42.82	00:00:00
2010-06-04	2,130,800	42.48	42.48	41.52	41.66	00:00:00
2010-06-07	1,644,600	41.83	42.37	41.70	41.87	00:00:00
2010-06-08	1,519,000	42.00	42.51	41.71	42.46	00:00:00
2010-06-09	1,341,800	42.69	42.74	42.03	42.15	00:00:00
2010-06-10	1,223,500	42.58	43.09	42.58	43.09	00:00:00
2010-06-11	1,081,800	42.82	43.14	42.52	43.13	00:00:00
2010-06-14	1,407,400	43.35	43.63	43.25	43.35	00:00:00
2010-06-15	1,292,900	43.63	44.10	43.51	44.09	00:00:00
2010-06-16	1,349,200	43.84	44.52	43.84	44.42	00:00:00
2010-06-17	1,388,000	44.40	44.83	44.19	44.77	00:00:00
2010-06-18	1,374,200	44.82	44.93	44.57	44.89	00:00:00
2010-06-21	1,287,500	45.00	45.08	44.47	44.69	00:00:00
2010-06-22	1,757,300	44.69	44.81	43.71	43.81	00:00:00
2010-06-23	1,689,300	43.98	44.02	43.45	43.65	00:00:00
2010-06-24	1,472,200	43.52	44.29	43.47	43.76	00:00:00
2010-06-25	1,481,700	43.83	43.98	43.42	43.84	00:00:00
2010-06-28	967,000	44.07	44.28	43.57	44.14	00:00:00
2010-06-29	1,678,200	43.88	43.90	43.26	43.48	00:00:00
2010-06-30	2,205,600	43.33	43.76	43.00	43.10	00:00:00
2010-07-01	2,239,800	43.10	43.11	42.50	42.90	00:00:00
2010-07-02	1,901,100	43.06	43.42	42.90	43.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>