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
2012-05-29	957,900	59.85	59.96	59.66	59.96	00:00:00
2012-05-30	1,608,600	59.76	60.65	59.74	60.10	00:00:00
2012-05-31	1,721,800	60.15	60.63	60.05	60.36	00:00:00
2012-06-01	1,918,600	59.97	60.78	59.97	60.29	00:00:00
2012-06-04	1,290,900	60.34	60.74	60.17	60.70	00:00:00
2012-06-05	1,359,700	60.56	60.98	60.47	60.55	00:00:00
2012-06-06	1,240,700	60.80	61.27	60.59	61.27	00:00:00
2012-06-07	2,939,900	61.58	61.84	61.43	61.67	00:00:00
2012-06-08	1,308,500	61.72	62.24	61.62	62.24	00:00:00
2012-06-11	1,686,800	62.48	62.48	61.74	61.78	00:00:00
2012-06-12	1,652,500	61.84	62.23	61.62	62.18	00:00:00
2012-06-13	1,551,200	62.24	62.48	61.87	62.35	00:00:00
2012-06-14	1,238,800	62.30	62.63	62.19	62.58	00:00:00
2012-06-15	2,181,200	62.81	63.28	62.71	63.10	00:00:00
2012-06-18	1,462,800	63.19	63.60	63.02	63.48	00:00:00
2012-06-19	2,003,800	63.63	63.64	62.70	62.79	00:00:00
2012-06-20	2,848,800	62.53	62.71	61.32	61.50	00:00:00
2012-06-21	1,865,400	61.80	62.12	61.23	61.28	00:00:00
2012-06-22	4,610,800	61.50	61.77	61.14	61.50	00:00:00
2012-06-25	1,522,100	61.25	61.46	60.93	61.24	00:00:00
2012-06-26	1,107,300	61.33	61.51	61.16	61.25	00:00:00
2012-06-27	1,479,000	61.36	61.98	61.34	61.84	00:00:00
2012-06-28	1,252,400	61.26	62.09	61.26	62.07	00:00:00
2012-06-29	1,978,800	62.35	62.64	61.88	62.19	00:00:00
2012-07-02	1,248,500	62.24	62.78	62.19	62.72	00:00:00
2012-07-03	744,800	62.64	62.79	62.29	62.57	00:00:00
2012-07-05	796,700	62.47	62.47	62.02	62.09	00:00:00
2012-07-06	887,200	61.73	62.28	61.59	62.14	00:00:00
2012-07-09	958,100	62.10	62.52	61.99	62.34	00:00:00
2012-07-10	1,301,600	62.49	62.82	62.38	62.53	00:00:00
2012-07-11	1,134,200	62.54	62.97	62.39	62.88	00:00:00
2012-07-12	1,233,100	62.68	63.05	62.56	62.87	00:00:00
2012-07-13	1,085,000	62.84	63.44	62.82	63.42	00:00:00
2012-07-16	616,100	63.14	63.31	63.05	63.10	00:00:00
2012-07-17	994,800	63.28	63.58	63.08	63.41	00:00:00
2012-07-18	1,136,200	63.30	63.60	63.20	63.50	00:00:00
2012-07-19	972,600	63.40	63.46	62.79	63.36	00:00:00
2012-07-20	2,464,300	63.35	64.00	63.16	63.77	00:00:00
2012-07-23	1,013,900	63.41	63.95	63.33	63.56	00:00:00
2012-07-24	1,532,300	63.66	63.75	63.20	63.58	00:00:00
2012-07-25	1,712,200	63.77	63.92	63.27	63.48	00:00:00
2012-07-26	1,393,200	63.85	64.54	63.79	64.42	00:00:00
2012-07-27	1,630,900	64.66	65.35	64.60	64.90	00:00:00
2012-07-30	1,320,100	64.78	65.10	64.50	64.94	00:00:00
2012-07-31	1,216,400	64.99	65.21	64.46	64.50	00:00:00
2012-08-01	905,500	64.55	65.97	64.36	64.41	00:00:00
2012-08-02	1,248,100	64.10	64.34	63.61	64.25	00:00:00
2012-08-03	2,339,500	64.92	65.04	64.00	64.66	00:00:00
2012-08-06	1,159,100	64.81	65.01	64.53	64.55	00:00:00
2012-08-07	1,336,800	64.75	64.81	64.26	64.30	00:00:00
2012-08-08	1,365,300	64.37	64.42	63.66	63.89	00:00:00
2012-08-09	972,700	63.96	64.14	63.53	63.59	00:00:00
2012-08-10	1,027,400	63.64	63.95	63.42	63.87	00:00:00
2012-08-13	1,023,400	63.46	63.51	63.19	63.29	00:00:00
2012-08-14	949,800	63.30	63.54	63.06	63.20	00:00:00
2012-08-15	1,358,500	63.20	63.22	62.63	62.68	00:00:00
2012-08-16	3,376,100	62.62	62.73	61.69	61.80	00:00:00
2012-08-17	1,199,100	62.06	62.10	61.64	61.68	00:00:00
2012-08-20	1,099,500	61.56	61.98	61.45	61.96	00:00:00
2012-08-21	1,122,000	61.91	62.06	61.39	61.39	00:00:00
2012-08-22	1,262,500	61.20	61.76	61.20	61.61	00:00:00
2012-08-23	890,600	61.58	61.60	60.88	60.99	00:00:00
2012-08-24	635,700	60.96	61.47	60.92	61.42	00:00:00
2012-08-27	864,700	61.36	61.55	61.19	61.24	00:00:00
2012-08-28	684,800	61.14	61.38	61.03	61.20	00:00:00
2012-08-29	918,400	61.08	61.21	60.76	60.78	00:00:00
2012-08-30	772,000	60.67	60.90	60.46	60.76	00:00:00
2012-08-31	1,073,200	60.91	60.96	60.41	60.62	00:00:00
2012-09-04	965,400	60.64	61.02	60.51	60.88	00:00:00
2012-09-05	1,139,200	60.99	60.99	60.30	60.33	00:00:00
2012-09-06	997,700	60.65	61.09	60.60	61.06	00:00:00
2012-09-07	851,300	61.06	61.08	60.54	60.63	00:00:00
2012-09-10	927,700	60.88	60.88	60.42	60.49	00:00:00
2012-09-11	675,100	60.48	60.52	60.31	60.31	00:00:00
2012-09-12	1,187,100	60.43	60.45	60.06	60.18	00:00:00
2012-09-13	1,214,300	60.04	60.99	60.04	60.99	00:00:00
2012-09-14	2,213,900	60.86	60.97	59.61	59.81	00:00:00
2012-09-17	2,167,600	59.88	60.31	59.40	59.61	00:00:00
2012-09-18	1,475,600	59.53	59.74	59.25	59.48	00:00:00
2012-09-19	1,187,000	59.62	59.78	59.36	59.46	00:00:00
2012-09-20	1,418,900	59.34	59.74	59.33	59.48	00:00:00
2012-09-21	2,627,000	59.59	59.63	59.07	59.10	00:00:00
2012-09-24	1,659,900	59.05	59.61	59.01	59.48	00:00:00
2012-09-25	1,470,800	59.57	59.82	59.37	59.46	00:00:00
2012-09-26	2,433,800	59.50	60.37	59.50	60.09	00:00:00
2012-09-27	1,463,100	60.15	60.15	59.54	59.58	00:00:00
2012-09-28	1,518,200	59.45	59.97	59.32	59.89	00:00:00
2012-10-01	1,198,500	59.96	60.02	59.41	59.48	00:00:00
2012-10-02	1,553,200	59.24	59.75	59.15	59.65	00:00:00
2012-10-03	1,523,800	59.70	60.11	59.63	59.76	00:00:00
2012-10-04	1,903,200	60.14	60.53	60.08	60.43	00:00:00
2012-10-05	1,247,300	60.72	60.72	60.09	60.22	00:00:00
2012-10-08	773,400	60.17	60.48	59.92	60.14	00:00:00
2012-10-09	1,191,600	60.12	60.29	59.70	59.95	00:00:00
2012-10-10	1,127,100	59.81	60.16	59.69	60.07	00:00:00
2012-10-11	1,048,400	60.18	60.51	59.91	60.17	00:00:00
2012-10-12	975,600	60.34	60.57	59.73	59.83	00:00:00
2012-10-15	988,600	59.93	59.96	59.40	59.82	00:00:00
2012-10-16	1,173,000	59.90	59.99	59.56	59.81	00:00:00
2012-10-17	1,207,100	59.90	60.77	59.80	60.61	00:00:00
2012-10-18	901,000	60.69	60.83	60.33	60.73	00:00:00
2012-10-19	2,315,200	60.57	60.72	60.28	60.47	00:00:00
2012-10-22	1,065,800	60.31	60.43	59.70	59.90	00:00:00
2012-10-23	1,366,100	59.61	59.85	59.35	59.70	00:00:00
2012-10-24	1,141,900	59.89	59.89	59.50	59.57	00:00:00
2012-10-25	1,276,700	59.69	60.01	59.56	60.01	00:00:00
2012-10-26	1,113,600	60.09	60.16	59.71	59.97	00:00:00
2012-10-31	1,514,300	59.67	60.56	59.01	60.38	00:00:00
2012-11-01	1,384,500	60.44	60.47	59.50	59.73	00:00:00
2012-11-02	1,045,300	59.98	60.06	59.10	59.20	00:00:00
2012-11-05	3,104,300	59.10	59.17	57.77	58.00	00:00:00
2012-11-06	2,114,600	58.11	58.71	57.68	57.76	00:00:00
2012-11-07	3,708,600	57.48	57.54	55.80	56.26	00:00:00
2012-11-08	2,164,500	56.37	57.44	56.37	56.42	00:00:00
2012-11-09	2,030,800	55.91	56.15	55.53	55.74	00:00:00
2012-11-12	1,902,400	55.52	55.75	54.87	55.12	00:00:00
2012-11-13	1,690,900	54.86	55.71	54.86	55.19	00:00:00
2012-11-14	1,896,400	55.28	55.40	54.86	55.23	00:00:00
2012-11-15	2,821,300	55.21	55.50	54.20	54.43	00:00:00
2012-11-16	2,109,700	54.36	54.99	54.36	54.98	00:00:00
2012-11-19	1,479,500	55.18	55.27	54.44	54.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>