|
 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 | | 2016-09-01 | 1,023,600 | 75.15 | 75.25 | 74.71 | 74.88 | 00:00:00 | | 2016-09-02 | 1,623,300 | 74.89 | 75.90 | 74.66 | 75.55 | 00:00:00 | | 2016-09-13 | 1,658,500 | 74.48 | 74.49 | 73.10 | 73.23 | 00:00:00 | | 2016-09-14 | 2,021,200 | 73.95 | 74.64 | 73.61 | 74.13 | 00:00:00 | | 2016-09-20 | 2,455,200 | 76.63 | 76.83 | 76.36 | 76.54 | 00:00:00 | | 2016-09-23 | 1,234,200 | 78.60 | 79.02 | 78.25 | 78.68 | 00:00:00 | | 2016-09-26 | 1,526,100 | 78.71 | 78.99 | 78.31 | 78.66 | 00:00:00 | | 2016-09-27 | 1,675,900 | 79.15 | 79.54 | 77.72 | 77.85 | 00:00:00 | | 2016-10-03 | 1,934,300 | 75.15 | 75.21 | 73.91 | 74.24 | 00:00:00 | | 2016-10-13 | 1,583,400 | 72.23 | 73.60 | 72.10 | 72.94 | 00:00:00 | | 2016-10-14 | 1,282,300 | 72.65 | 73.38 | 72.16 | 72.49 | 00:00:00 | | 2016-10-17 | 1,161,200 | 72.73 | 73.12 | 72.67 | 73.00 | 00:00:00 | | 2016-10-24 | 1,266,500 | 73.61 | 73.72 | 72.72 | 73.17 | 00:00:00 | | 2016-10-25 | 1,273,500 | 73.12 | 73.73 | 72.95 | 73.65 | 00:00:00 | | 2016-10-26 | 957,400 | 73.57 | 74.00 | 73.28 | 73.88 | 00:00:00 | | 2016-11-07 | 1,708,400 | 73.94 | 74.55 | 72.88 | 74.54 | 00:00:00 | | 2016-11-08 | 1,356,400 | 74.72 | 75.62 | 74.61 | 75.33 | 00:00:00 | | 2016-11-09 | 2,974,800 | 72.95 | 73.41 | 72.15 | 72.26 | 00:00:00 | | 2016-11-21 | 1,603,600 | 69.76 | 70.15 | 69.45 | 70.10 | 00:00:00 | | 2016-11-22 | 1,390,300 | 70.23 | 70.57 | 69.64 | 70.32 | 00:00:00 | | 2016-11-23 | 1,388,900 | 69.78 | 70.37 | 69.42 | 69.55 | 00:00:00 | | 2016-12-01 | 1,947,800 | 69.31 | 69.79 | 69.11 | 69.47 | 00:00:00 | | 2016-12-02 | 1,549,900 | 70.09 | 70.55 | 69.28 | 69.69 | 00:00:00 | | 2016-12-06 | 1,426,800 | 69.97 | 69.99 | 69.06 | 69.15 | 00:00:00 | | 2016-12-19 | 1,148,300 | 73.03 | 73.46 | 72.55 | 73.04 | 00:00:00 | | 2016-12-20 | 1,623,700 | 73.02 | 73.87 | 72.76 | 73.44 | 00:00:00 | | 2016-12-21 | 729,400 | 73.44 | 73.86 | 73.10 | 73.12 | 00:00:00 | | 2016-12-28 | 860,500 | 73.72 | 73.72 | 72.94 | 73.07 | 00:00:00 | | 2016-12-29 | 1,103,500 | 73.16 | 74.14 | 73.15 | 74.07 | 00:00:00 | | 2016-12-30 | 1,138,000 | 74.08 | 74.30 | 73.41 | 73.68 | 00:00:00 | | 2017-01-17 | 1,568,900 | 73.89 | 74.64 | 73.67 | 74.60 | 00:00:00 | | 2017-01-23 | 1,505,200 | 73.27 | 73.53 | 72.70 | 72.96 | 00:00:00 | | 2017-01-30 | 1,588,600 | 73.34 | 73.56 | 72.81 | 73.26 | 00:00:00 | | 2017-01-31 | 2,978,400 | 73.44 | 74.55 | 73.34 | 74.35 | 00:00:00 | | 2017-02-01 | 1,763,500 | 73.82 | 74.02 | 73.05 | 73.33 | 00:00:00 | | 2017-02-02 | 1,488,000 | 73.47 | 74.50 | 73.17 | 74.47 | 00:00:00 | | 2017-02-03 | 2,299,700 | 74.50 | 74.70 | 73.94 | 74.20 | 00:00:00 | | 2017-02-06 | 1,738,700 | 74.55 | 74.74 | 74.05 | 74.30 | 00:00:00 | | 2017-02-07 | 826,200 | 74.31 | 74.60 | 74.17 | 74.51 | 00:00:00 | | 2017-02-08 | 1,120,400 | 74.62 | 75.31 | 74.62 | 75.25 | 00:00:00 | | 2017-02-14 | 1,252,700 | 74.14 | 74.30 | 73.39 | 73.69 | 00:00:00 | | 2017-02-15 | 1,606,300 | 73.21 | 73.76 | 72.94 | 73.70 | 00:00:00 | | 2017-02-21 | 1,808,900 | 73.50 | 74.68 | 73.22 | 74.52 | 00:00:00 | | 2017-02-22 | 2,399,600 | 74.52 | 75.09 | 74.20 | 75.01 | 00:00:00 | | 2017-02-23 | 1,421,600 | 75.29 | 75.99 | 75.07 | 75.91 | 00:00:00 | | 2017-03-10 | 1,082,500 | 75.52 | 76.02 | 75.38 | 75.98 | 00:00:00 | | 2017-03-16 | 1,892,200 | 77.34 | 77.62 | 76.19 | 76.32 | 00:00:00 | | 2017-03-17 | 2,960,900 | 76.53 | 77.09 | 76.40 | 76.68 | 00:00:00 | | 2017-03-28 | 1,237,700 | 78.33 | 78.63 | 78.11 | 78.53 | 00:00:00 | | 2017-03-29 | 1,209,200 | 78.27 | 78.48 | 77.75 | 78.18 | 00:00:00 | | 2017-03-30 | 823,100 | 77.99 | 78.00 | 77.44 | 77.74 | 00:00:00 | | 2017-03-31 | 1,285,100 | 77.62 | 78.08 | 77.29 | 77.66 | 00:00:00 | | 2017-04-03 | 2,179,800 | 77.75 | 77.83 | 77.14 | 77.83 | 00:00:00 | | 2017-04-06 | 1,010,500 | 78.37 | 78.50 | 77.98 | 78.33 | 00:00:00 | | 2017-04-07 | 1,736,800 | 78.69 | 78.76 | 77.80 | 77.82 | 00:00:00 | | 2017-04-13 | 1,577,000 | 78.48 | 78.82 | 77.95 | 78.53 | 00:00:00 | | 2017-04-17 | 1,260,200 | 78.61 | 78.87 | 78.47 | 78.87 | 00:00:00 | | 2017-05-02 | 1,384,100 | 79.03 | 79.33 | 78.77 | 79.26 | 00:00:00 | | 2017-05-03 | 1,495,800 | 79.25 | 79.35 | 78.71 | 78.76 | 00:00:00 | | 2017-05-05 | 1,632,100 | 79.43 | 80.21 | 79.01 | 79.81 | 00:00:00 | | 2017-05-10 | 1,489,200 | 78.95 | 79.36 | 78.79 | 79.04 | 00:00:00 | | 2017-05-11 | 1,333,500 | 79.00 | 79.47 | 78.72 | 79.46 | 00:00:00 | | 2017-05-12 | 1,272,178 | 79.66 | 80.08 | 79.51 | 79.90 | 00:00:00 | | 2017-05-15 | 1,506,693 | 79.36 | 79.69 | 79.07 | 79.61 | 00:00:00 | | 2017-05-16 | 1,285,722 | 79.64 | 79.73 | 79.13 | 79.14 | 00:00:00 | | 2017-05-17 | 1,745,848 | 79.39 | 79.87 | 78.96 | 79.36 | 00:00:00 | | 2017-05-18 | 1,554,259 | 79.46 | 80.09 | 79.03 | 79.92 | 00:00:00 | | 2017-05-19 | 1,262,225 | 80.00 | 80.38 | 79.53 | 80.37 | 00:00:00 | | 2017-05-22 | 1,364,181 | 80.10 | 81.17 | 80.10 | 80.95 | 00:00:00 | | 2017-05-23 | 1,781,423 | 81.00 | 81.62 | 80.92 | 81.31 | 00:00:00 | | 2017-05-24 | 1,626,923 | 81.28 | 81.61 | 81.18 | 81.45 | 00:00:00 | | 2017-05-25 | 1,330,049 | 81.58 | 82.16 | 81.31 | 82.04 | 00:00:00 | | 2017-05-26 | 1,123,186 | 82.10 | 82.40 | 81.85 | 82.10 | 00:00:00 | | 2017-05-30 | 1,173,719 | 82.04 | 82.39 | 81.87 | 82.20 | 00:00:00 | | 2017-05-31 | 1,913,231 | 82.31 | 83.25 | 82.22 | 82.79 | 00:00:00 | | 2017-06-01 | 1,462,647 | 82.77 | 83.45 | 82.49 | 83.43 | 00:00:00 | | 2017-06-02 | 918,788 | 83.89 | 83.99 | 83.26 | 83.53 | 00:00:00 | | 2017-06-05 | 855,573 | 83.39 | 83.49 | 83.02 | 83.05 | 00:00:00 | | 2017-06-06 | 1,171,935 | 83.25 | 83.33 | 82.71 | 82.90 | 00:00:00 | | 2017-06-07 | 1,599,815 | 83.14 | 83.95 | 82.86 | 83.76 | 00:00:00 | | 2017-06-08 | 1,612,555 | 83.69 | 83.72 | 82.48 | 83.04 | 00:00:00 | | 2017-06-09 | 1,412,605 | 82.70 | 83.35 | 82.64 | 83.25 | 00:00:00 | | 2017-06-12 | 1,546,106 | 83.25 | 83.74 | 82.63 | 83.30 | 00:00:00 | | 2017-06-13 | 1,687,307 | 82.84 | 83.08 | 82.51 | 82.88 | 00:00:00 | | 2017-06-14 | 1,312,056 | 83.56 | 83.98 | 83.24 | 83.59 | 00:00:00 | | 2017-06-15 | 1,904,921 | 83.75 | 84.26 | 83.07 | 84.26 | 00:00:00 | | 2017-06-16 | 2,965,594 | 84.50 | 85.04 | 84.35 | 84.85 | 00:00:00 | | 2017-06-19 | 1,585,924 | 84.72 | 84.76 | 84.30 | 84.75 | 00:00:00 | | 2017-06-20 | 1,281,654 | 84.80 | 85.13 | 84.72 | 84.96 | 00:00:00 | | 2017-06-21 | 1,120,916 | 85.04 | 85.13 | 84.35 | 84.65 | 00:00:00 | | 2017-06-22 | 1,154,605 | 84.47 | 84.86 | 84.16 | 84.20 | 00:00:00 | | 2017-06-23 | 1,324,878 | 84.14 | 84.55 | 83.73 | 83.84 | 00:00:00 | | 2017-06-26 | 1,387,852 | 83.91 | 84.58 | 83.73 | 84.04 | 00:00:00 | | 2017-06-27 | 1,565,994 | 83.56 | 83.78 | 82.52 | 82.67 | 00:00:00 | | 2017-06-28 | 1,627,102 | 83.01 | 83.06 | 81.81 | 81.82 | 00:00:00 | | 2017-06-29 | 2,068,300 | 81.20 | 81.47 | 80.67 | 80.83 | 00:00:00 | | 2017-06-30 | 1,913,689 | 80.96 | 81.35 | 80.80 | 80.82 | 00:00:00 | | 2017-07-03 | 929,581 | 81.14 | 81.28 | 80.57 | 80.57 | 00:00:00 | | 2017-07-05 | 1,550,584 | 80.60 | 80.72 | 80.17 | 80.47 | 00:00:00 | | 2017-07-06 | 1,198,401 | 80.36 | 80.60 | 80.04 | 80.39 | 00:00:00 | | 2017-07-07 | 1,306,994 | 80.52 | 80.90 | 80.28 | 80.53 | 00:00:00 | | 2017-07-10 | 1,291,979 | 80.61 | 80.92 | 80.37 | 80.37 | 00:00:00 | | 2017-07-11 | 1,059,968 | 80.51 | 80.65 | 80.04 | 80.41 | 00:00:00 | | 2017-07-12 | 1,229,329 | 80.98 | 81.22 | 80.82 | 81.11 | 00:00:00 | | 2017-07-13 | 1,509,444 | 80.90 | 81.02 | 80.31 | 80.33 | 00:00:00 | | 2017-07-14 | 822,543 | 80.90 | 81.22 | 80.60 | 80.73 | 00:00:00 | | 2017-07-17 | 885,507 | 80.81 | 81.12 | 80.49 | 81.11 | 00:00:00 | | 2017-07-18 | 1,104,284 | 81.18 | 81.41 | 81.04 | 81.21 | 00:00:00 | | 2017-07-19 | 988,090 | 81.47 | 81.75 | 81.09 | 81.75 | 00:00:00 | | 2017-07-20 | 943,093 | 82.00 | 82.42 | 81.68 | 82.41 | 00:00:00 | | 2017-07-21 | 1,619,818 | 82.42 | 82.98 | 82.24 | 82.93 | 00:00:00 | | 2017-07-24 | 1,596,751 | 82.91 | 82.98 | 81.82 | 82.14 | 00:00:00 | | 2017-07-25 | 1,323,093 | 82.13 | 82.18 | 81.24 | 81.51 | 00:00:00 | | 2017-07-26 | 1,293,303 | 81.40 | 82.11 | 81.24 | 82.11 | 00:00:00 | | 2017-07-27 | 1,653,726 | 81.94 | 82.30 | 81.55 | 82.29 | 00:00:00 | | 2017-07-28 | 2,203,749 | 82.27 | 82.49 | 81.77 | 82.38 | 00:00:00 | | 2017-07-31 | 2,909,016 | 82.41 | 82.96 | 82.15 | 82.86 | 00:00:00 | | 2017-08-01 | 1,694,276 | 82.35 | 83.62 | 82.35 | 82.80 | 00:00:00 | | 2017-08-02 | 1,804,338 | 82.44 | 82.83 | 82.15 | 82.70 | 00:00:00 | | 2017-08-03 | 2,194,428 | 82.51 | 83.12 | 82.43 | 83.12 | 00:00:00 | | 2017-08-04 | 1,396,084 | 82.35 | 83.62 | 82.35 | 82.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
