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
2012-11-19	1,479,500	55.18	55.27	54.44	54.75	00:00:00
2012-11-20	1,152,100	54.80	54.80	54.17	54.43	00:00:00
2012-11-21	1,640,500	54.45	54.55	53.63	54.21	00:00:00
2012-11-23	764,700	54.27	54.28	53.68	54.10	00:00:00
2012-11-26	2,268,600	54.00	55.22	53.98	54.88	00:00:00
2012-11-27	1,482,100	54.97	55.26	54.68	54.84	00:00:00
2012-11-28	1,831,800	54.80	55.44	54.50	55.37	00:00:00
2012-11-29	1,087,900	55.46	55.48	55.00	55.44	00:00:00
2012-11-30	2,118,500	55.45	55.79	55.21	55.79	00:00:00
2012-12-03	1,398,300	55.80	55.80	54.98	55.27	00:00:00
2012-12-04	1,826,100	55.28	55.50	55.20	55.36	00:00:00
2012-12-05	1,703,200	55.36	56.32	55.29	56.08	00:00:00
2012-12-06	1,689,100	56.07	56.35	55.82	56.11	00:00:00
2012-12-07	1,581,200	56.10	56.30	55.76	56.03	00:00:00
2012-12-10	1,079,900	56.01	56.23	55.89	56.07	00:00:00
2012-12-11	1,802,500	56.22	56.84	56.08	56.36	00:00:00
2012-12-12	2,241,300	56.41	56.81	56.26	56.34	00:00:00
2012-12-13	1,205,500	56.25	56.40	55.76	55.96	00:00:00
2012-12-14	1,761,100	55.78	56.14	55.61	56.12	00:00:00
2012-12-17	2,676,700	56.42	57.01	56.25	56.98	00:00:00
2012-12-18	2,088,200	56.98	57.56	56.89	57.19	00:00:00
2012-12-19	1,650,800	57.14	57.18	56.32	56.40	00:00:00
2012-12-20	1,422,400	56.45	56.55	56.13	56.44	00:00:00
2012-12-21	4,522,400	56.18	56.41	55.68	56.05	00:00:00
2012-12-24	756,000	56.01	56.11	55.56	55.97	00:00:00
2012-12-26	947,300	56.05	56.19	55.42	55.46	00:00:00
2012-12-27	1,355,500	55.35	55.58	54.93	55.42	00:00:00
2012-12-28	1,645,100	55.20	55.55	54.91	54.93	00:00:00
2012-12-31	1,942,000	54.80	55.59	54.51	55.54	00:00:00
2013-01-02	1,789,700	56.20	56.64	56.15	56.59	00:00:00
2013-01-03	1,358,700	56.57	56.85	56.45	56.58	00:00:00
2013-01-04	1,520,700	56.69	56.94	56.58	56.90	00:00:00
2013-01-07	1,310,400	56.75	56.86	56.30	56.35	00:00:00
2013-01-08	2,091,300	56.23	56.38	55.82	56.03	00:00:00
2013-01-09	1,756,800	56.17	56.17	55.79	56.11	00:00:00
2013-01-10	1,928,500	56.32	56.41	55.87	56.09	00:00:00
2013-01-11	1,531,600	56.21	56.25	55.72	55.91	00:00:00
2013-01-14	1,388,800	56.00	56.06	55.71	55.74	00:00:00
2013-01-15	3,054,400	55.16	55.41	54.95	55.34	00:00:00
2013-01-16	1,802,900	55.46	55.76	55.19	55.31	00:00:00
2013-01-17	1,473,800	55.54	55.57	55.24	55.28	00:00:00
2013-01-18	2,388,000	55.24	55.78	55.17	55.78	00:00:00
2013-01-22	1,544,200	55.74	56.09	55.60	56.03	00:00:00
2013-01-23	1,656,200	56.07	56.08	55.67	56.02	00:00:00
2013-01-24	1,691,000	56.12	56.47	55.97	56.34	00:00:00
2013-02-01	1,844,900	57.11	57.11	56.66	57.05	00:00:00
2013-02-05	1,610,300	57.00	57.23	56.70	56.74	00:00:00
2013-02-06	1,445,900	56.68	56.91	56.44	56.83	00:00:00
2013-02-07	1,817,000	56.94	57.29	56.71	57.09	00:00:00
2013-02-08	1,482,500	57.12	57.20	56.86	57.15	00:00:00
2013-02-19	1,299,100	56.65	57.10	56.60	57.00	00:00:00
2013-02-20	1,365,300	57.00	57.59	56.90	57.19	00:00:00
2013-02-21	1,707,000	57.05	57.46	57.05	57.40	00:00:00
2013-03-04	1,354,000	58.99	59.47	58.80	59.40	00:00:00
2013-03-05	1,473,300	59.50	59.90	59.41	59.58	00:00:00
2013-03-06	1,389,500	59.58	59.79	59.25	59.25	00:00:00
2013-03-07	1,186,400	59.30	59.54	58.98	58.98	00:00:00
2013-03-08	1,263,700	59.03	59.10	58.33	58.95	00:00:00
2013-03-12	1,164,000	59.08	59.13	58.62	58.87	00:00:00
2013-03-13	1,057,200	58.88	59.00	58.70	58.77	00:00:00
2013-03-15	2,843,000	58.73	59.17	58.60	59.17	00:00:00
2013-03-18	1,199,900	58.77	59.04	58.62	58.67	00:00:00
2013-03-19	1,017,600	58.78	59.03	58.60	58.96	00:00:00
2013-03-20	822,300	59.15	59.25	58.93	59.16	00:00:00
2013-03-25	1,470,700	59.24	59.48	58.85	59.10	00:00:00
2013-03-28	2,158,900	60.21	61.13	60.05	61.03	00:00:00
2013-04-02	1,686,900	60.76	61.22	60.44	60.51	00:00:00
2013-04-03	1,442,700	60.53	60.94	60.52	60.68	00:00:00
2013-04-08	1,027,500	61.20	61.48	60.91	61.48	00:00:00
2013-04-09	1,650,500	61.45	61.77	61.15	61.49	00:00:00
2013-04-10	1,298,000	61.41	61.86	61.41	61.77	00:00:00
2013-04-11	1,044,000	61.80	61.97	61.61	61.73	00:00:00
2013-04-12	1,317,500	61.64	62.12	61.58	61.91	00:00:00
2013-04-19	1,429,600	61.63	62.55	61.54	62.48	00:00:00
2013-04-22	957,900	62.45	62.60	62.12	62.37	00:00:00
2013-04-23	1,001,200	62.46	62.58	61.99	62.50	00:00:00
2013-04-24	1,077,200	62.61	63.00	62.21	62.77	00:00:00
2013-04-25	1,179,600	62.82	63.05	62.56	62.99	00:00:00
2013-05-06	2,116,400	63.53	63.67	62.70	62.72	00:00:00
2013-05-07	1,977,800	62.92	63.20	62.70	63.06	00:00:00
2013-05-08	1,309,800	62.92	63.16	62.19	62.28	00:00:00
2013-05-13	1,582,200	60.75	60.87	60.35	60.44	00:00:00
2013-05-14	1,953,700	60.35	60.82	60.21	60.47	00:00:00
2013-05-15	1,738,300	60.37	61.25	60.31	60.69	00:00:00
2013-05-20	1,315,400	60.79	61.06	60.52	60.90	00:00:00
2013-05-21	1,240,400	60.94	61.19	60.44	60.87	00:00:00
2013-05-22	2,024,400	60.78	61.16	59.48	59.61	00:00:00
2013-05-23	1,982,700	59.38	59.44	58.35	59.01	00:00:00
2013-05-31	2,352,000	57.53	58.20	57.07	57.07	00:00:00
2013-06-04	2,306,200	56.95	57.05	56.23	56.49	00:00:00
2013-06-05	3,124,700	56.35	57.19	56.00	56.99	00:00:00
2013-06-10	1,211,300	57.50	57.70	57.13	57.40	00:00:00
2013-06-20	2,500,300	57.00	57.17	55.70	55.78	00:00:00
2013-06-21	3,246,400	56.23	56.84	55.60	56.39	00:00:00
2013-07-01	1,699,600	58.52	58.68	57.35	57.51	00:00:00
2013-07-02	1,531,700	57.43	57.97	57.32	57.56	00:00:00
2013-07-03	725,500	57.42	57.59	57.18	57.46	00:00:00
2013-07-16	1,336,300	60.05	60.14	59.45	59.74	00:00:00
2013-07-17	1,266,900	60.08	60.24	59.54	59.77	00:00:00
2013-07-22	1,409,200	60.18	60.44	59.98	60.13	00:00:00
2013-07-23	1,153,000	60.16	60.58	59.97	60.40	00:00:00
2013-07-24	1,031,400	60.35	60.49	59.43	59.63	00:00:00
2013-07-25	1,842,900	59.55	59.84	59.14	59.42	00:00:00
2013-07-26	1,164,800	59.28	59.95	59.05	59.93	00:00:00
2013-08-05	940,400	60.19	60.27	59.90	60.03	00:00:00
2013-08-13	1,598,000	59.26	59.28	58.63	58.71	00:00:00
2013-08-14	1,273,400	58.61	58.69	57.93	58.24	00:00:00
2013-08-19	1,370,000	56.61	56.77	55.98	56.10	00:00:00
2013-08-21	1,228,800	56.30	56.34	55.64	55.73	00:00:00
2013-08-22	3,118,800	55.86	56.31	55.66	56.05	00:00:00
2013-08-23	2,175,500	56.14	56.83	56.00	56.59	00:00:00
2013-08-26	1,960,700	56.55	56.76	56.20	56.20	00:00:00
2013-09-04	1,614,400	55.66	55.81	55.13	55.59	00:00:00
2013-09-05	1,614,000	55.55	55.73	55.15	55.15	00:00:00
2013-09-06	2,581,300	55.44	56.17	55.44	55.59	00:00:00
2013-09-09	1,232,700	55.59	55.93	55.44	55.83	00:00:00
2013-09-12	1,977,500	55.01	55.25	54.51	54.63	00:00:00
2013-09-13	1,377,500	54.73	55.14	54.62	54.88	00:00:00
2013-09-17	1,401,500	55.31	55.49	55.11	55.28	00:00:00
2013-09-18	2,683,600	55.52	57.28	55.16	56.99	00:00:00
2013-09-23	1,464,200	55.84	56.73	55.54	56.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>