|
 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 | | 2011-06-15 | 2,214,900 | 52.06 | 52.41 | 51.81 | 52.05 | 00:00:00 | | 2011-06-16 | 2,399,600 | 52.17 | 52.69 | 52.15 | 52.61 | 00:00:00 | | 2011-06-17 | 2,181,700 | 52.81 | 53.22 | 52.72 | 52.78 | 00:00:00 | | 2011-06-20 | 1,118,800 | 52.63 | 53.07 | 52.35 | 53.01 | 00:00:00 | | 2011-06-21 | 1,514,800 | 53.12 | 53.25 | 52.72 | 52.95 | 00:00:00 | | 2011-06-22 | 1,801,200 | 52.84 | 52.98 | 52.51 | 52.71 | 00:00:00 | | 2011-06-23 | 1,940,200 | 52.32 | 52.39 | 51.84 | 52.24 | 00:00:00 | | 2011-06-24 | 1,437,100 | 52.36 | 52.79 | 52.30 | 52.40 | 00:00:00 | | 2011-06-27 | 853,000 | 52.53 | 52.80 | 52.53 | 52.69 | 00:00:00 | | 2011-06-28 | 855,900 | 52.76 | 52.98 | 52.58 | 52.93 | 00:00:00 | | 2011-06-29 | 1,335,900 | 52.93 | 53.20 | 52.75 | 53.10 | 00:00:00 | | 2011-06-30 | 1,223,000 | 53.11 | 53.31 | 52.82 | 53.24 | 00:00:00 | | 2011-07-01 | 1,877,800 | 53.27 | 54.12 | 53.27 | 54.06 | 00:00:00 | | 2011-07-05 | 1,242,100 | 53.90 | 53.98 | 53.60 | 53.69 | 00:00:00 | | 2011-07-06 | 1,022,600 | 53.69 | 53.93 | 53.50 | 53.86 | 00:00:00 | | 2011-07-07 | 1,194,500 | 54.11 | 54.13 | 53.76 | 54.04 | 00:00:00 | | 2011-07-08 | 1,655,000 | 53.69 | 53.87 | 53.29 | 53.56 | 00:00:00 | | 2011-07-11 | 1,713,900 | 53.14 | 53.35 | 52.86 | 53.28 | 00:00:00 | | 2011-07-12 | 1,659,500 | 53.13 | 53.97 | 53.09 | 53.66 | 00:00:00 | | 2011-07-13 | 1,810,700 | 53.85 | 54.02 | 53.60 | 53.71 | 00:00:00 | | 2011-07-14 | 1,673,900 | 53.74 | 53.80 | 53.12 | 53.20 | 00:00:00 | | 2011-07-15 | 1,639,100 | 53.34 | 53.34 | 52.85 | 53.25 | 00:00:00 | | 2011-07-18 | 1,360,800 | 53.08 | 53.10 | 52.45 | 52.53 | 00:00:00 | | 2011-07-19 | 1,110,900 | 52.60 | 53.18 | 52.33 | 53.13 | 00:00:00 | | 2011-07-20 | 795,700 | 53.17 | 53.55 | 52.95 | 53.33 | 00:00:00 | | 2011-07-21 | 1,371,200 | 53.50 | 54.08 | 53.50 | 53.96 | 00:00:00 | | 2011-07-22 | 1,334,300 | 53.89 | 53.95 | 53.54 | 53.58 | 00:00:00 | | 2011-07-25 | 1,424,300 | 53.27 | 53.51 | 53.25 | 53.31 | 00:00:00 | | 2011-07-26 | 1,310,800 | 53.31 | 53.38 | 52.98 | 53.25 | 00:00:00 | | 2011-07-27 | 1,824,600 | 53.42 | 53.55 | 53.01 | 53.18 | 00:00:00 | | 2011-07-28 | 1,393,200 | 53.10 | 53.34 | 52.89 | 52.97 | 00:00:00 | | 2011-07-29 | 1,686,600 | 52.68 | 52.94 | 52.39 | 52.60 | 00:00:00 | | 2011-08-01 | 2,269,300 | 53.15 | 53.21 | 52.56 | 52.75 | 00:00:00 | | 2011-08-02 | 1,722,800 | 52.62 | 52.78 | 52.28 | 52.28 | 00:00:00 | | 2011-08-03 | 3,122,700 | 52.45 | 52.91 | 52.17 | 52.64 | 00:00:00 | | 2011-08-04 | 4,291,200 | 52.31 | 52.85 | 51.69 | 51.74 | 00:00:00 | | 2011-08-05 | 6,137,100 | 52.79 | 53.88 | 52.26 | 53.27 | 00:00:00 | | 2011-08-08 | 6,029,400 | 51.93 | 53.27 | 50.25 | 50.41 | 00:00:00 | | 2011-08-09 | 6,076,900 | 51.19 | 51.92 | 49.18 | 51.90 | 00:00:00 | | 2011-08-10 | 5,667,900 | 52.07 | 53.52 | 51.58 | 52.07 | 00:00:00 | | 2011-08-11 | 4,969,700 | 52.59 | 54.58 | 52.38 | 54.04 | 00:00:00 | | 2011-08-12 | 3,860,500 | 54.41 | 54.87 | 53.48 | 53.73 | 00:00:00 | | 2011-08-15 | 3,593,500 | 53.56 | 54.83 | 53.55 | 54.79 | 00:00:00 | | 2011-08-16 | 2,867,300 | 54.39 | 54.63 | 53.91 | 54.49 | 00:00:00 | | 2011-08-17 | 2,575,900 | 54.60 | 55.21 | 54.41 | 54.50 | 00:00:00 | | 2011-08-18 | 3,964,300 | 53.54 | 54.45 | 53.33 | 54.37 | 00:00:00 | | 2011-08-19 | 3,613,000 | 54.04 | 54.78 | 53.88 | 54.36 | 00:00:00 | | 2011-08-22 | 3,494,700 | 55.00 | 55.11 | 54.35 | 54.56 | 00:00:00 | | 2011-08-23 | 4,109,400 | 54.68 | 55.41 | 54.19 | 55.38 | 00:00:00 | | 2011-08-24 | 3,606,500 | 55.38 | 56.96 | 55.26 | 56.90 | 00:00:00 | | 2011-08-25 | 3,440,400 | 56.89 | 56.89 | 55.97 | 56.18 | 00:00:00 | | 2011-08-26 | 3,530,900 | 55.76 | 55.92 | 54.72 | 55.59 | 00:00:00 | | 2011-08-29 | 2,303,900 | 56.10 | 56.51 | 55.90 | 56.33 | 00:00:00 | | 2011-08-30 | 2,531,500 | 56.27 | 56.57 | 55.98 | 56.32 | 00:00:00 | | 2011-08-31 | 3,181,400 | 56.51 | 56.54 | 55.96 | 56.21 | 00:00:00 | | 2011-09-01 | 2,458,800 | 56.44 | 56.44 | 55.83 | 55.95 | 00:00:00 | | 2011-09-02 | 3,234,500 | 55.43 | 56.25 | 55.36 | 56.07 | 00:00:00 | | 2011-09-06 | 3,937,300 | 55.04 | 55.85 | 54.63 | 55.78 | 00:00:00 | | 2011-09-07 | 2,362,800 | 56.13 | 56.17 | 55.71 | 56.07 | 00:00:00 | | 2011-09-08 | 4,007,100 | 56.08 | 56.60 | 55.87 | 56.05 | 00:00:00 | | 2011-09-09 | 2,677,900 | 55.85 | 55.85 | 54.87 | 55.12 | 00:00:00 | | 2011-09-12 | 2,421,200 | 54.94 | 55.78 | 54.82 | 55.78 | 00:00:00 | | 2011-09-13 | 2,035,800 | 55.88 | 56.37 | 55.47 | 56.28 | 00:00:00 | | 2011-09-14 | 2,433,200 | 56.50 | 57.03 | 55.98 | 56.55 | 00:00:00 | | 2011-09-15 | 3,040,000 | 57.11 | 57.21 | 56.79 | 57.08 | 00:00:00 | | 2011-09-16 | 2,766,800 | 57.43 | 57.80 | 57.13 | 57.42 | 00:00:00 | | 2011-09-19 | 1,614,600 | 56.85 | 57.41 | 56.65 | 57.25 | 00:00:00 | | 2011-09-20 | 2,079,500 | 57.49 | 58.79 | 57.44 | 58.10 | 00:00:00 | | 2011-09-21 | 2,766,400 | 57.59 | 58.16 | 57.19 | 57.26 | 00:00:00 | | 2011-09-22 | 3,618,100 | 56.19 | 57.15 | 56.03 | 56.90 | 00:00:00 | | 2011-09-23 | 2,544,800 | 56.83 | 57.01 | 56.42 | 56.74 | 00:00:00 | | 2011-09-26 | 2,440,900 | 57.24 | 57.32 | 56.42 | 56.79 | 00:00:00 | | 2011-09-27 | 2,619,300 | 57.36 | 57.43 | 56.41 | 56.60 | 00:00:00 | | 2011-09-28 | 2,579,500 | 56.61 | 56.93 | 56.00 | 56.11 | 00:00:00 | | 2011-09-29 | 2,581,300 | 56.75 | 57.34 | 56.58 | 57.31 | 00:00:00 | | 2011-09-30 | 1,984,900 | 57.06 | 57.74 | 57.00 | 57.02 | 00:00:00 | | 2011-10-03 | 3,024,300 | 56.75 | 57.61 | 56.47 | 56.48 | 00:00:00 | | 2011-10-04 | 3,792,000 | 55.86 | 56.46 | 55.02 | 56.44 | 00:00:00 | | 2011-10-05 | 4,804,700 | 56.44 | 56.57 | 54.72 | 55.15 | 00:00:00 | | 2011-10-06 | 2,068,600 | 55.14 | 56.16 | 55.08 | 56.16 | 00:00:00 | | 2011-10-07 | 1,933,100 | 56.38 | 56.77 | 55.93 | 56.11 | 00:00:00 | | 2011-10-10 | 1,740,400 | 56.48 | 57.22 | 56.42 | 57.22 | 00:00:00 | | 2011-10-11 | 1,452,100 | 57.13 | 57.17 | 56.41 | 56.76 | 00:00:00 | | 2011-10-12 | 1,606,100 | 56.82 | 56.88 | 56.37 | 56.60 | 00:00:00 | | 2011-10-13 | 1,187,600 | 56.50 | 56.85 | 56.13 | 56.66 | 00:00:00 | | 2011-10-14 | 1,827,500 | 56.92 | 57.60 | 56.80 | 57.55 | 00:00:00 | | 2011-10-17 | 2,067,500 | 57.55 | 58.13 | 57.47 | 57.97 | 00:00:00 | | 2011-10-18 | 1,933,800 | 57.81 | 58.35 | 57.42 | 58.02 | 00:00:00 | | 2011-10-19 | 2,120,100 | 57.99 | 58.85 | 57.77 | 57.92 | 00:00:00 | | 2011-10-20 | 2,329,500 | 58.12 | 58.58 | 57.90 | 58.49 | 00:00:00 | | 2011-10-21 | 2,310,400 | 58.99 | 59.77 | 58.84 | 59.76 | 00:00:00 | | 2011-10-24 | 1,922,700 | 59.50 | 59.84 | 59.10 | 59.25 | 00:00:00 | | 2011-10-25 | 2,466,600 | 59.29 | 59.41 | 58.13 | 58.18 | 00:00:00 | | 2011-10-26 | 2,115,700 | 58.90 | 59.02 | 58.57 | 58.82 | 00:00:00 | | 2011-10-27 | 2,358,200 | 59.61 | 59.89 | 59.15 | 59.53 | 00:00:00 | | 2011-10-28 | 3,686,200 | 58.92 | 59.02 | 57.71 | 58.04 | 00:00:00 | | 2011-10-31 | 2,085,000 | 57.98 | 58.50 | 57.85 | 57.87 | 00:00:00 | | 2011-11-01 | 2,997,200 | 57.15 | 57.67 | 56.70 | 57.05 | 00:00:00 | | 2011-11-02 | 1,721,400 | 57.80 | 58.52 | 57.79 | 58.02 | 00:00:00 | | 2011-11-03 | 1,840,800 | 58.38 | 58.90 | 58.13 | 58.75 | 00:00:00 | | 2011-11-04 | 1,350,900 | 57.34 | 58.75 | 57.31 | 58.56 | 00:00:00 | | 2011-11-07 | 1,293,200 | 58.78 | 59.09 | 58.37 | 59.07 | 00:00:00 | | 2011-11-08 | 1,681,600 | 59.16 | 59.37 | 58.70 | 59.35 | 00:00:00 | | 2011-11-09 | 2,727,200 | 58.81 | 59.33 | 58.09 | 58.22 | 00:00:00 | | 2011-11-10 | 1,660,000 | 58.64 | 58.99 | 58.27 | 58.88 | 00:00:00 | | 2011-11-11 | 1,733,600 | 59.32 | 59.73 | 59.28 | 59.64 | 00:00:00 | | 2011-11-14 | 1,393,600 | 58.81 | 59.12 | 58.18 | 58.37 | 00:00:00 | | 2011-11-15 | 1,469,100 | 58.25 | 58.89 | 58.15 | 58.75 | 00:00:00 | | 2011-11-16 | 2,041,000 | 58.29 | 58.64 | 57.87 | 57.97 | 00:00:00 | | 2011-11-17 | 1,697,200 | 57.94 | 58.33 | 57.34 | 57.80 | 00:00:00 | | 2011-11-18 | 1,304,500 | 58.02 | 58.34 | 57.95 | 58.14 | 00:00:00 | | 2011-11-21 | 1,383,200 | 57.80 | 57.87 | 57.00 | 57.49 | 00:00:00 | | 2011-11-22 | 1,396,200 | 57.54 | 57.65 | 56.59 | 56.90 | 00:00:00 | | 2011-11-23 | 1,851,200 | 56.61 | 56.84 | 56.07 | 56.45 | 00:00:00 | | 2011-11-25 | 1,060,500 | 56.52 | 57.38 | 56.50 | 57.16 | 00:00:00 | | 2011-11-28 | 1,876,800 | 57.88 | 58.18 | 57.00 | 57.23 | 00:00:00 | | 2011-11-29 | 1,410,900 | 57.45 | 58.11 | 57.40 | 57.97 | 00:00:00 | | 2011-11-30 | 2,213,500 | 58.75 | 59.47 | 58.71 | 59.42 | 00:00:00 | | 2011-12-01 | 1,432,900 | 59.31 | 59.79 | 59.12 | 59.51 | 00:00:00 | | 2011-12-02 | 1,973,500 | 59.72 | 59.80 | 58.55 | 58.61 | 00:00:00 | | 2011-12-05 | 1,443,600 | 59.15 | 59.46 | 58.66 | 58.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
