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
2011-12-05	1,443,600	59.15	59.46	58.66	58.90	00:00:00
2011-12-06	1,477,800	59.04	59.25	58.84	59.01	00:00:00
2011-12-07	1,769,500	58.97	59.08	58.59	58.71	00:00:00
2011-12-08	1,798,700	58.74	58.96	58.26	58.37	00:00:00
2011-12-09	1,679,900	58.67	59.30	58.66	59.24	00:00:00
2011-12-12	1,448,900	59.18	59.24	58.45	58.82	00:00:00
2011-12-13	1,567,900	58.89	59.63	58.80	59.14	00:00:00
2011-12-14	1,361,600	59.25	59.36	58.75	58.80	00:00:00
2011-12-15	2,349,500	59.28	59.93	59.19	59.77	00:00:00
2011-12-16	2,850,600	59.89	60.15	59.45	59.78	00:00:00
2011-12-19	1,607,300	59.81	60.08	59.37	59.60	00:00:00
2011-12-20	2,140,400	59.92	60.87	59.50	60.80	00:00:00
2011-12-21	2,444,500	60.80	61.88	60.77	61.74	00:00:00
2011-12-22	1,427,200	61.65	61.76	61.28	61.62	00:00:00
2011-12-23	1,110,600	61.80	62.19	61.69	61.98	00:00:00
2011-12-27	852,100	61.98	62.54	61.84	62.50	00:00:00
2011-12-28	879,400	62.50	62.55	62.14	62.19	00:00:00
2011-12-29	935,900	62.19	62.67	62.19	62.59	00:00:00
2011-12-30	1,189,400	62.67	62.74	62.01	62.03	00:00:00
2012-01-03	2,927,000	62.10	62.26	60.48	60.65	00:00:00
2012-01-04	2,735,900	60.58	60.86	59.82	59.90	00:00:00
2012-01-05	3,182,700	59.34	60.19	59.02	59.74	00:00:00
2012-01-06	2,693,600	59.80	59.95	58.95	59.10	00:00:00
2012-01-09	1,310,700	59.32	59.41	59.08	59.27	00:00:00
2012-01-10	2,063,600	58.87	59.79	58.81	59.34	00:00:00
2012-01-11	1,872,900	59.10	59.50	58.96	59.18	00:00:00
2012-01-12	1,687,700	59.37	59.37	58.90	58.98	00:00:00
2012-01-13	1,760,800	58.69	59.22	58.34	59.18	00:00:00
2012-01-17	1,749,800	59.55	59.91	59.22	59.34	00:00:00
2012-01-18	1,407,300	59.34	59.49	59.05	59.28	00:00:00
2012-01-19	2,217,500	59.24	59.34	58.58	58.74	00:00:00
2012-01-20	1,812,000	58.71	58.99	58.32	58.76	00:00:00
2012-01-23	1,672,600	58.75	58.98	58.55	58.62	00:00:00
2012-01-24	1,294,200	58.52	58.58	58.15	58.38	00:00:00
2012-01-25	3,038,000	58.17	59.47	57.59	59.37	00:00:00
2012-01-26	2,422,500	59.34	59.80	59.34	59.77	00:00:00
2012-01-27	1,516,000	59.90	59.90	58.79	58.89	00:00:00
2012-01-30	6,204,500	58.71	58.74	58.28	58.64	00:00:00
2012-01-31	1,638,500	58.88	59.15	58.67	58.96	00:00:00
2012-02-01	1,573,400	59.09	59.39	58.92	59.01	00:00:00
2012-02-02	1,326,400	59.07	59.16	58.67	58.87	00:00:00
2012-02-03	1,619,400	59.13	59.34	58.51	58.82	00:00:00
2012-02-06	1,079,100	58.70	58.96	58.58	58.80	00:00:00
2012-02-07	1,353,600	58.71	59.31	58.55	59.13	00:00:00
2012-02-08	1,872,400	59.27	59.45	58.84	59.39	00:00:00
2012-02-09	5,823,300	59.30	59.51	59.16	59.47	00:00:00
2012-02-10	1,920,300	59.33	59.44	59.00	59.13	00:00:00
2012-02-13	1,965,800	58.77	58.81	57.87	57.91	00:00:00
2012-02-14	2,244,500	57.89	58.13	57.63	57.97	00:00:00
2012-02-15	1,707,500	57.92	58.01	57.46	57.65	00:00:00
2012-02-16	1,576,100	57.69	58.30	57.69	57.90	00:00:00
2012-02-17	1,678,700	58.09	58.18	57.85	57.87	00:00:00
2012-02-21	1,326,900	57.97	58.15	57.77	57.86	00:00:00
2012-02-22	1,568,600	57.75	58.14	57.71	57.86	00:00:00
2012-02-23	1,891,500	57.85	58.09	57.70	57.96	00:00:00
2012-02-24	2,395,500	58.01	58.86	57.97	58.84	00:00:00
2012-02-27	1,528,700	58.57	58.95	58.28	58.43	00:00:00
2012-02-28	1,377,900	58.44	58.64	58.03	58.11	00:00:00
2012-02-29	2,060,400	58.16	58.48	57.80	58.10	00:00:00
2012-03-01	1,381,800	58.05	58.50	57.97	58.29	00:00:00
2012-03-02	877,400	58.29	58.50	57.98	58.31	00:00:00
2012-03-05	1,160,500	58.15	58.50	57.89	58.39	00:00:00
2012-03-06	1,614,500	58.06	58.38	57.81	58.35	00:00:00
2012-03-07	2,738,500	58.30	58.33	57.90	58.15	00:00:00
2012-03-08	983,900	58.21	58.43	58.08	58.32	00:00:00
2012-03-09	965,800	58.47	58.47	58.06	58.39	00:00:00
2012-03-12	1,487,000	58.47	59.27	58.38	59.21	00:00:00
2012-03-13	1,230,200	59.30	59.47	59.00	59.40	00:00:00
2012-03-14	1,589,800	59.39	59.50	58.49	58.59	00:00:00
2012-03-15	2,303,600	58.78	58.85	57.93	58.08	00:00:00
2012-03-16	2,883,600	58.06	58.06	57.41	57.62	00:00:00
2012-03-19	1,411,700	57.54	57.90	57.35	57.42	00:00:00
2012-03-20	1,338,400	57.25	57.69	57.25	57.54	00:00:00
2012-03-21	933,200	57.47	57.66	57.21	57.32	00:00:00
2012-03-22	1,486,200	57.17	57.43	56.99	57.26	00:00:00
2012-03-23	1,299,200	57.12	57.29	57.01	57.13	00:00:00
2012-03-26	1,213,400	57.26	57.70	57.24	57.58	00:00:00
2012-03-27	1,427,100	57.56	57.83	57.37	57.81	00:00:00
2012-03-28	1,676,800	57.73	57.99	57.40	57.65	00:00:00
2012-03-29	2,005,300	57.41	58.12	57.32	58.00	00:00:00
2012-03-30	1,586,000	58.27	58.44	58.02	58.42	00:00:00
2012-04-02	1,750,600	58.26	58.74	58.10	58.55	00:00:00
2012-04-03	1,910,100	58.61	58.76	58.35	58.75	00:00:00
2012-04-04	1,605,700	58.47	58.77	58.34	58.65	00:00:00
2012-04-05	1,310,700	58.45	58.47	57.83	58.18	00:00:00
2012-04-09	1,448,100	57.64	57.95	57.64	57.76	00:00:00
2012-04-10	1,855,100	57.51	57.64	57.01	57.14	00:00:00
2012-04-11	1,536,300	57.44	57.57	57.14	57.39	00:00:00
2012-04-12	1,968,600	57.59	57.99	57.31	57.87	00:00:00
2012-04-13	1,651,400	57.86	58.41	57.71	57.75	00:00:00
2012-04-16	1,326,000	57.91	58.46	57.79	58.22	00:00:00
2012-04-17	1,579,000	58.45	58.56	57.75	58.22	00:00:00
2012-04-18	1,611,200	58.09	58.28	57.81	58.01	00:00:00
2012-04-19	1,672,800	58.07	58.07	57.65	57.90	00:00:00
2012-04-20	1,872,100	57.96	58.65	57.82	58.61	00:00:00
2012-04-23	1,253,100	58.41	58.43	58.17	58.33	00:00:00
2012-04-24	968,300	58.35	58.79	58.30	58.73	00:00:00
2012-04-25	1,335,300	58.96	59.07	58.65	59.02	00:00:00
2012-04-26	1,107,100	59.01	59.34	58.76	59.29	00:00:00
2012-04-27	1,049,700	59.34	59.40	59.00	59.31	00:00:00
2012-04-30	4,578,400	59.23	59.50	58.97	59.45	00:00:00
2012-05-01	964,900	59.36	59.79	59.18	59.66	00:00:00
2012-05-02	1,268,700	59.59	59.64	59.24	59.31	00:00:00
2012-05-03	1,195,500	59.41	59.73	59.16	59.16	00:00:00
2012-05-04	1,241,300	59.00	59.70	59.00	59.38	00:00:00
2012-05-07	1,108,900	59.15	59.32	58.89	59.14	00:00:00
2012-05-08	1,235,400	59.00	59.75	58.99	59.70	00:00:00
2012-05-09	1,355,500	59.32	59.77	59.25	59.47	00:00:00
2012-05-10	1,288,900	59.75	60.19	59.61	60.02	00:00:00
2012-05-11	1,187,600	59.90	60.25	59.68	59.81	00:00:00
2012-05-14	1,028,600	58.82	59.23	58.66	59.02	00:00:00
2012-05-15	1,061,500	58.95	59.09	58.55	58.75	00:00:00
2012-05-16	1,110,600	58.72	58.96	58.43	58.83	00:00:00
2012-05-17	1,018,800	58.80	58.96	58.39	58.56	00:00:00
2012-05-18	1,467,400	58.78	59.01	58.52	58.67	00:00:00
2012-05-21	1,164,800	58.76	59.33	58.35	58.81	00:00:00
2012-05-22	1,356,600	58.87	59.17	58.79	59.03	00:00:00
2012-05-23	1,900,000	59.00	59.52	58.98	59.23	00:00:00
2012-05-24	1,059,500	59.38	59.82	59.24	59.59	00:00:00
2012-05-25	980,100	59.68	59.99	59.51	59.61	00:00:00
2012-05-29	957,900	59.85	59.96	59.66	59.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>