|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-23 | 1,382,529 | 78.99 | 79.60 | 78.75 | 79.02 | 00:00:00 | | 2018-08-24 | 908,482 | 79.03 | 79.59 | 78.73 | 79.45 | 00:00:00 | | 2018-08-27 | 1,011,829 | 79.60 | 79.67 | 78.51 | 78.92 | 00:00:00 | | 2018-08-28 | 1,220,863 | 78.80 | 78.96 | 78.29 | 78.45 | 00:00:00 | | 2018-08-29 | 1,391,499 | 78.65 | 79.29 | 78.43 | 79.21 | 00:00:00 | | 2018-08-30 | 1,510,496 | 79.31 | 79.77 | 79.08 | 79.39 | 00:00:00 | | 2018-08-31 | 1,623,304 | 79.39 | 79.78 | 78.72 | 78.93 | 00:00:00 | | 2018-09-04 | 1,495,069 | 79.19 | 79.93 | 79.06 | 79.56 | 00:00:00 | | 2018-09-05 | 2,623,014 | 79.63 | 80.73 | 79.55 | 80.69 | 00:00:00 | | 2018-09-06 | 1,780,039 | 80.63 | 81.55 | 80.19 | 81.35 | 00:00:00 | | 2018-09-07 | 1,765,181 | 80.80 | 81.08 | 79.92 | 80.08 | 00:00:00 | | 2018-09-10 | 1,129,409 | 80.39 | 80.80 | 79.99 | 80.54 | 00:00:00 | | 2018-09-11 | 1,500,239 | 80.55 | 80.93 | 80.11 | 80.20 | 00:00:00 | | 2018-09-12 | 1,194,115 | 80.20 | 80.75 | 79.95 | 80.15 | 00:00:00 | | 2018-09-13 | 1,337,936 | 80.23 | 80.76 | 79.66 | 80.75 | 00:00:00 | | 2018-09-14 | 1,551,784 | 80.37 | 80.37 | 79.22 | 80.29 | 00:00:00 | | 2018-09-17 | 1,208,074 | 80.33 | 80.53 | 79.81 | 80.35 | 00:00:00 | | 2018-09-18 | 1,455,462 | 80.33 | 80.59 | 79.63 | 80.08 | 00:00:00 | | 2018-09-19 | 1,480,459 | 79.97 | 80.12 | 77.83 | 78.32 | 00:00:00 | | 2018-09-20 | 1,607,645 | 78.23 | 78.47 | 77.41 | 78.44 | 00:00:00 | | 2018-09-21 | 4,717,541 | 78.00 | 78.20 | 76.97 | 77.89 | 00:00:00 | | 2018-09-24 | 2,004,782 | 77.77 | 77.77 | 76.52 | 76.61 | 00:00:00 | | 2018-09-25 | 1,628,337 | 76.42 | 76.51 | 75.24 | 75.70 | 00:00:00 | | 2018-09-26 | 2,120,218 | 75.73 | 75.85 | 74.36 | 74.41 | 00:00:00 | | 2018-09-27 | 1,726,096 | 74.58 | 75.44 | 74.31 | 75.20 | 00:00:00 | | 2018-09-28 | 3,163,334 | 75.43 | 76.24 | 75.18 | 76.19 | 00:00:00 | | 2018-10-01 | 1,735,924 | 76.04 | 76.04 | 75.45 | 75.77 | 00:00:00 | | 2018-10-02 | 1,788,800 | 76.00 | 77.27 | 75.86 | 77.08 | 00:00:00 | | 2018-10-03 | 2,453,984 | 76.87 | 77.36 | 75.35 | 76.11 | 00:00:00 | | 2018-10-04 | 1,329,062 | 76.02 | 76.76 | 75.37 | 76.60 | 00:00:00 | | 2018-10-05 | 2,420,518 | 76.56 | 77.88 | 76.44 | 77.66 | 00:00:00 | | 2018-10-08 | 1,049,268 | 77.76 | 78.62 | 77.34 | 78.39 | 00:00:00 | | 2018-10-09 | 1,897,910 | 78.22 | 78.83 | 77.75 | 78.23 | 00:00:00 | | 2018-10-10 | 1,774,741 | 78.08 | 79.18 | 77.73 | 77.77 | 00:00:00 | | 2018-10-11 | 2,509,011 | 77.95 | 78.30 | 75.77 | 76.05 | 00:00:00 | | 2018-10-12 | 2,351,831 | 75.97 | 76.00 | 74.79 | 75.23 | 00:00:00 | | 2018-10-15 | 1,855,495 | 75.32 | 75.90 | 74.93 | 75.28 | 00:00:00 | | 2018-10-16 | 1,963,136 | 75.25 | 76.58 | 74.64 | 76.10 | 00:00:00 | | 2018-10-17 | 1,654,789 | 76.08 | 76.45 | 75.54 | 76.11 | 00:00:00 | | 2018-10-18 | 1,062,396 | 76.19 | 76.78 | 75.76 | 76.51 | 00:00:00 | | 2018-10-19 | 2,101,785 | 76.29 | 77.92 | 76.24 | 77.38 | 00:00:00 | | 2018-10-22 | 568,848 | 77.31 | 77.63 | 76.73 | 77.11 | 00:00:00 | | 2018-10-23 | 2,152,072 | 77.00 | 77.60 | 75.92 | 76.29 | 00:00:00 | | 2018-10-24 | 1,966,360 | 76.69 | 78.62 | 76.34 | 78.22 | 00:00:00 | | 2018-10-25 | 1,720,788 | 77.78 | 77.78 | 76.47 | 76.81 | 00:00:00 | | 2018-10-26 | 2,550,249 | 77.26 | 77.75 | 75.62 | 76.33 | 00:00:00 | | 2018-10-29 | 1,791,706 | 76.33 | 77.55 | 76.33 | 77.34 | 00:00:00 | | 2018-10-30 | 2,067,910 | 77.62 | 78.14 | 76.50 | 77.23 | 00:00:00 | | 2018-10-31 | 2,861,443 | 76.64 | 76.70 | 75.36 | 76.00 | 00:00:00 | | 2018-11-01 | 595,057 | 76.07 | 76.17 | 75.41 | 75.60 | 00:00:00 | | 2018-11-02 | 3,467,989 | 76.10 | 76.10 | 73.93 | 74.54 | 00:00:00 | | 2018-11-05 | 2,103,139 | 74.81 | 76.10 | 74.81 | 76.04 | 00:00:00 | | 2018-11-06 | 1,580,854 | 76.79 | 77.32 | 76.31 | 77.23 | 00:00:00 | | 2018-11-07 | 1,500,415 | 77.50 | 78.34 | 76.85 | 78.26 | 00:00:00 | | 2018-11-08 | 1,398,687 | 78.23 | 78.56 | 77.43 | 78.17 | 00:00:00 | | 2018-11-09 | 1,361,820 | 78.20 | 79.26 | 78.06 | 79.00 | 00:00:00 | | 2018-11-12 | 1,520,613 | 78.93 | 80.14 | 78.65 | 79.37 | 00:00:00 | | 2018-11-13 | 1,560,528 | 78.75 | 79.34 | 78.09 | 79.11 | 00:00:00 | | 2018-11-14 | 2,985,713 | 78.19 | 80.17 | 77.99 | 79.42 | 00:00:00 | | 2018-11-15 | 9,595,967 | 77.45 | 77.58 | 76.35 | 76.54 | 00:00:00 | | 2018-11-16 | 4,087,313 | 77.34 | 77.54 | 76.30 | 77.00 | 00:00:00 | | 2018-11-19 | 3,635,665 | 76.97 | 77.68 | 76.85 | 77.50 | 00:00:00 | | 2018-11-20 | 3,540,946 | 78.00 | 78.61 | 77.04 | 78.11 | 00:00:00 | | 2018-11-21 | 1,958,999 | 77.84 | 77.95 | 76.99 | 77.11 | 00:00:00 | | 2018-11-23 | 813,414 | 77.21 | 77.45 | 76.69 | 77.34 | 00:00:00 | | 2018-11-26 | 2,148,666 | 77.23 | 78.26 | 77.13 | 78.16 | 00:00:00 | | 2018-11-27 | 1,513,449 | 78.11 | 79.15 | 77.53 | 79.05 | 00:00:00 | | 2018-11-28 | 2,285,569 | 78.89 | 79.43 | 78.42 | 78.84 | 00:00:00 | | 2018-11-29 | 2,277,612 | 78.82 | 79.34 | 78.24 | 79.24 | 00:00:00 | | 2018-11-30 | 2,866,146 | 79.37 | 80.39 | 79.05 | 80.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
