|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 486,300 | 35.88 | 35.94 | 35.38 | 35.69 | 00:00:00 | | 2000-12-14 | 469,700 | 35.75 | 35.94 | 35.06 | 35.19 | 00:00:00 | | 2000-12-15 | 827,800 | 35.13 | 35.34 | 35.06 | 35.13 | 00:00:00 | | 2000-12-18 | 635,200 | 35.63 | 36.25 | 35.44 | 35.88 | 00:00:00 | | 2000-12-19 | 468,500 | 35.75 | 36.81 | 35.63 | 36.75 | 00:00:00 | | 2000-12-20 | 737,400 | 36.63 | 38.13 | 36.50 | 37.81 | 00:00:00 | | 2000-12-21 | 721,500 | 38.00 | 38.88 | 37.63 | 38.50 | 00:00:00 | | 2000-12-22 | 509,800 | 38.25 | 38.38 | 37.50 | 38.38 | 00:00:00 | | 2000-12-26 | 288,500 | 38.44 | 39.44 | 38.00 | 39.25 | 00:00:00 | | 2000-12-27 | 288,500 | 39.38 | 39.50 | 38.63 | 38.94 | 00:00:00 | | 2000-12-28 | 313,100 | 38.69 | 39.44 | 38.50 | 39.00 | 00:00:00 | | 2000-12-29 | 409,600 | 39.13 | 39.31 | 38.50 | 38.50 | 00:00:00 | | 2001-01-02 | 341,300 | 38.31 | 38.38 | 37.38 | 37.56 | 00:00:00 | | 2001-01-03 | 560,900 | 38.00 | 38.31 | 36.38 | 36.44 | 00:00:00 | | 2001-01-04 | 1,055,300 | 36.13 | 36.19 | 34.13 | 34.44 | 00:00:00 | | 2001-01-05 | 680,100 | 34.69 | 35.13 | 33.88 | 34.19 | 00:00:00 | | 2001-01-08 | 522,300 | 34.38 | 34.75 | 34.13 | 34.63 | 00:00:00 | | 2001-01-09 | 343,500 | 34.63 | 34.94 | 33.94 | 34.19 | 00:00:00 | | 2001-01-10 | 524,000 | 34.19 | 34.75 | 34.06 | 34.38 | 00:00:00 | | 2001-01-11 | 1,445,600 | 34.38 | 34.50 | 32.75 | 32.81 | 00:00:00 | | 2001-01-12 | 1,009,800 | 32.88 | 33.50 | 32.63 | 33.13 | 00:00:00 | | 2001-01-16 | 1,780,700 | 33.13 | 33.13 | 31.44 | 32.38 | 00:00:00 | | 2001-01-17 | 1,121,000 | 32.31 | 33.06 | 31.94 | 32.56 | 00:00:00 | | 2001-01-18 | 511,800 | 32.63 | 33.50 | 32.56 | 33.31 | 00:00:00 | | 2001-01-19 | 919,600 | 33.31 | 34.50 | 33.00 | 33.94 | 00:00:00 | | 2001-01-22 | 608,300 | 34.50 | 35.13 | 34.25 | 34.75 | 00:00:00 | | 2001-01-23 | 808,400 | 35.00 | 35.81 | 34.75 | 35.00 | 00:00:00 | | 2001-01-24 | 448,200 | 35.00 | 35.75 | 35.00 | 35.25 | 00:00:00 | | 2001-01-25 | 484,500 | 35.38 | 35.88 | 35.06 | 35.44 | 00:00:00 | | 2001-01-26 | 1,218,600 | 35.31 | 35.88 | 34.63 | 35.00 | 00:00:00 | | 2001-01-29 | 525,600 | 35.00 | 35.67 | 34.93 | 35.21 | 00:00:00 | | 2001-01-30 | 576,200 | 35.25 | 35.45 | 34.69 | 34.87 | 00:00:00 | | 2001-01-31 | 432,100 | 34.83 | 34.99 | 34.30 | 34.94 | 00:00:00 | | 2001-02-01 | 313,000 | 34.94 | 34.94 | 34.37 | 34.75 | 00:00:00 | | 2001-02-02 | 393,300 | 34.94 | 35.40 | 34.64 | 34.70 | 00:00:00 | | 2001-02-05 | 422,100 | 34.71 | 35.49 | 34.70 | 35.29 | 00:00:00 | | 2001-02-06 | 273,400 | 35.04 | 35.49 | 34.87 | 35.05 | 00:00:00 | | 2001-02-07 | 306,000 | 35.30 | 35.61 | 35.11 | 35.35 | 00:00:00 | | 2001-02-08 | 441,100 | 35.36 | 36.09 | 35.36 | 36.03 | 00:00:00 | | 2001-02-09 | 2,050,700 | 36.28 | 36.80 | 36.24 | 36.76 | 00:00:00 | | 2001-02-12 | 698,800 | 36.42 | 36.90 | 35.70 | 36.14 | 00:00:00 | | 2001-02-13 | 946,800 | 36.15 | 36.25 | 35.31 | 36.25 | 00:00:00 | | 2001-02-14 | 662,500 | 36.00 | 36.09 | 35.40 | 35.80 | 00:00:00 | | 2001-02-15 | 255,000 | 35.70 | 35.77 | 35.40 | 35.75 | 00:00:00 | | 2001-02-16 | 585,700 | 36.20 | 36.49 | 35.80 | 36.10 | 00:00:00 | | 2001-02-20 | 536,900 | 36.02 | 36.50 | 36.01 | 36.24 | 00:00:00 | | 2001-02-21 | 986,100 | 36.11 | 36.99 | 36.11 | 36.31 | 00:00:00 | | 2001-02-22 | 549,600 | 36.63 | 36.99 | 36.01 | 36.58 | 00:00:00 | | 2001-02-23 | 628,400 | 36.78 | 37.00 | 35.20 | 35.85 | 00:00:00 | | 2001-02-26 | 656,100 | 35.93 | 36.35 | 35.61 | 35.66 | 00:00:00 | | 2001-02-27 | 495,800 | 35.66 | 36.36 | 35.65 | 36.10 | 00:00:00 | | 2001-02-28 | 1,036,800 | 36.60 | 36.87 | 36.05 | 36.87 | 00:00:00 | | 2001-03-01 | 470,800 | 37.00 | 37.06 | 36.35 | 36.61 | 00:00:00 | | 2001-03-02 | 788,300 | 36.10 | 36.50 | 35.60 | 35.89 | 00:00:00 | | 2001-03-05 | 625,100 | 36.00 | 36.45 | 35.17 | 36.05 | 00:00:00 | | 2001-03-06 | 835,200 | 36.20 | 36.32 | 35.51 | 36.28 | 00:00:00 | | 2001-03-07 | 1,003,400 | 36.30 | 36.78 | 35.74 | 36.40 | 00:00:00 | | 2001-03-08 | 378,500 | 36.40 | 36.65 | 36.00 | 36.46 | 00:00:00 | | 2001-03-09 | 713,800 | 36.50 | 36.50 | 35.70 | 36.44 | 00:00:00 | | 2001-03-12 | 662,800 | 36.45 | 36.70 | 36.20 | 36.39 | 00:00:00 | | 2001-03-13 | 708,200 | 36.60 | 36.60 | 35.54 | 36.03 | 00:00:00 | | 2001-03-14 | 442,300 | 35.90 | 35.96 | 35.00 | 35.22 | 00:00:00 | | 2001-03-15 | 571,500 | 35.45 | 35.90 | 35.05 | 35.83 | 00:00:00 | | 2001-03-16 | 804,000 | 35.63 | 36.25 | 35.40 | 35.63 | 00:00:00 | | 2001-03-19 | 503,000 | 35.45 | 35.73 | 34.95 | 35.05 | 00:00:00 | | 2001-03-20 | 1,227,700 | 35.05 | 36.13 | 34.91 | 35.80 | 00:00:00 | | 2001-03-21 | 1,126,200 | 36.00 | 36.69 | 35.92 | 36.29 | 00:00:00 | | 2001-03-22 | 1,391,700 | 36.39 | 36.43 | 34.51 | 35.51 | 00:00:00 | | 2001-03-23 | 743,700 | 35.00 | 35.56 | 34.71 | 35.49 | 00:00:00 | | 2001-03-26 | 795,600 | 35.65 | 36.87 | 35.65 | 36.65 | 00:00:00 | | 2001-03-27 | 566,000 | 36.75 | 37.49 | 36.51 | 37.14 | 00:00:00 | | 2001-03-28 | 1,961,600 | 37.14 | 37.48 | 35.86 | 36.24 | 00:00:00 | | 2001-03-29 | 1,630,200 | 36.24 | 36.50 | 35.33 | 36.50 | 00:00:00 | | 2001-03-30 | 535,100 | 36.90 | 37.20 | 36.62 | 37.10 | 00:00:00 | | 2001-04-02 | 885,700 | 37.10 | 38.00 | 37.00 | 37.60 | 00:00:00 | | 2001-04-03 | 921,900 | 37.35 | 38.20 | 36.90 | 38.13 | 00:00:00 | | 2001-04-04 | 866,500 | 38.13 | 38.61 | 37.78 | 38.12 | 00:00:00 | | 2001-04-05 | 734,600 | 37.95 | 38.02 | 37.20 | 37.50 | 00:00:00 | | 2001-04-06 | 988,500 | 37.60 | 38.00 | 36.11 | 37.17 | 00:00:00 | | 2001-04-09 | 770,300 | 37.50 | 38.57 | 37.35 | 38.14 | 00:00:00 | | 2001-04-10 | 923,000 | 38.15 | 39.20 | 38.15 | 38.57 | 00:00:00 | | 2001-04-11 | 445,700 | 38.60 | 38.60 | 37.67 | 38.22 | 00:00:00 | | 2001-04-12 | 364,800 | 38.18 | 38.55 | 37.28 | 37.90 | 00:00:00 | | 2001-04-16 | 427,000 | 37.80 | 38.59 | 37.72 | 38.25 | 00:00:00 | | 2001-04-17 | 737,100 | 38.25 | 38.59 | 38.00 | 38.59 | 00:00:00 | | 2001-04-18 | 633,700 | 38.59 | 38.90 | 37.36 | 37.75 | 00:00:00 | | 2001-04-19 | 720,400 | 37.85 | 37.93 | 36.84 | 37.05 | 00:00:00 | | 2001-04-20 | 659,400 | 37.00 | 37.76 | 36.50 | 37.01 | 00:00:00 | | 2001-04-23 | 471,400 | 37.35 | 37.60 | 36.80 | 37.47 | 00:00:00 | | 2001-04-24 | 440,100 | 37.60 | 37.93 | 37.25 | 37.75 | 00:00:00 | | 2001-04-25 | 385,100 | 37.90 | 38.06 | 37.50 | 37.98 | 00:00:00 | | 2001-04-26 | 460,300 | 38.00 | 38.50 | 37.98 | 38.21 | 00:00:00 | | 2001-04-27 | 454,700 | 38.00 | 38.30 | 37.29 | 37.50 | 00:00:00 | | 2001-04-30 | 387,200 | 37.75 | 37.99 | 37.32 | 37.41 | 00:00:00 | | 2001-05-01 | 381,200 | 37.50 | 37.74 | 37.26 | 37.30 | 00:00:00 | | 2001-05-02 | 780,400 | 37.10 | 37.15 | 36.39 | 36.45 | 00:00:00 | | 2001-05-03 | 541,400 | 36.80 | 36.80 | 35.76 | 36.26 | 00:00:00 | | 2001-05-04 | 435,200 | 36.51 | 36.75 | 36.15 | 36.68 | 00:00:00 | | 2001-05-07 | 399,700 | 37.06 | 37.06 | 36.51 | 36.93 | 00:00:00 | | 2001-05-08 | 764,300 | 36.93 | 36.95 | 36.40 | 36.61 | 00:00:00 | | 2001-05-09 | 669,300 | 36.61 | 37.24 | 36.53 | 37.01 | 00:00:00 | | 2001-05-10 | 321,800 | 37.25 | 37.33 | 36.86 | 37.30 | 00:00:00 | | 2001-05-11 | 2,267,500 | 37.31 | 37.40 | 36.99 | 37.24 | 00:00:00 | | 2001-05-14 | 805,000 | 37.11 | 37.55 | 36.83 | 37.53 | 00:00:00 | | 2001-05-15 | 315,300 | 37.30 | 37.40 | 36.81 | 37.08 | 00:00:00 | | 2001-05-16 | 376,500 | 37.15 | 37.70 | 36.50 | 37.57 | 00:00:00 | | 2001-05-17 | 470,100 | 37.65 | 37.68 | 36.80 | 37.00 | 00:00:00 | | 2001-05-18 | 282,900 | 37.25 | 37.30 | 37.00 | 37.20 | 00:00:00 | | 2001-05-21 | 370,100 | 37.40 | 37.50 | 37.10 | 37.39 | 00:00:00 | | 2001-05-22 | 315,100 | 37.39 | 37.68 | 37.34 | 37.68 | 00:00:00 | | 2001-05-23 | 1,008,600 | 37.86 | 38.75 | 37.78 | 38.69 | 00:00:00 | | 2001-05-24 | 1,402,200 | 38.70 | 39.31 | 38.60 | 38.94 | 00:00:00 | | 2001-05-25 | 471,600 | 38.75 | 38.90 | 38.26 | 38.37 | 00:00:00 | | 2001-05-29 | 424,400 | 38.37 | 38.57 | 38.01 | 38.32 | 00:00:00 | | 2001-05-30 | 292,000 | 38.42 | 38.97 | 38.42 | 38.62 | 00:00:00 | | 2001-05-31 | 276,100 | 38.62 | 39.20 | 38.62 | 39.15 | 00:00:00 | | 2001-06-01 | 581,300 | 39.00 | 39.30 | 38.61 | 39.20 | 00:00:00 | | 2001-06-04 | 413,300 | 39.21 | 39.45 | 38.83 | 39.21 | 00:00:00 | | 2001-06-05 | 724,600 | 39.15 | 39.20 | 38.50 | 38.77 | 00:00:00 | | 2001-06-06 | 509,800 | 38.70 | 38.87 | 38.30 | 38.35 | 00:00:00 | | 2001-06-07 | 447,300 | 38.40 | 38.65 | 37.76 | 37.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
