|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 447,300 | 38.40 | 38.65 | 37.76 | 37.89 | 00:00:00 | 2001-06-08 | 266,700 | 37.95 | 38.35 | 37.76 | 38.28 | 00:00:00 | 2001-06-11 | 399,200 | 38.20 | 39.09 | 38.20 | 38.98 | 00:00:00 | 2001-06-12 | 420,300 | 39.15 | 39.47 | 38.86 | 39.06 | 00:00:00 | 2001-06-13 | 477,600 | 38.95 | 39.35 | 38.30 | 38.34 | 00:00:00 | 2001-06-14 | 488,600 | 38.45 | 38.45 | 37.49 | 37.56 | 00:00:00 | 2001-06-15 | 731,200 | 37.31 | 38.75 | 37.31 | 38.56 | 00:00:00 | 2001-06-18 | 594,500 | 39.00 | 39.25 | 38.39 | 38.48 | 00:00:00 | 2001-06-19 | 659,500 | 38.78 | 39.52 | 38.48 | 39.52 | 00:00:00 | 2001-06-20 | 834,800 | 39.52 | 39.95 | 39.40 | 39.93 | 00:00:00 | 2001-06-21 | 628,800 | 39.48 | 39.60 | 38.60 | 39.20 | 00:00:00 | 2001-06-22 | 487,400 | 39.20 | 39.64 | 39.00 | 39.64 | 00:00:00 | 2001-06-25 | 278,900 | 39.40 | 39.89 | 39.00 | 39.15 | 00:00:00 | 2001-06-26 | 309,400 | 39.05 | 39.83 | 39.00 | 39.64 | 00:00:00 | 2001-06-27 | 514,100 | 39.84 | 39.99 | 39.39 | 39.81 | 00:00:00 | 2001-06-28 | 605,000 | 39.55 | 40.00 | 39.40 | 39.55 | 00:00:00 | 2001-06-29 | 615,900 | 39.50 | 39.80 | 39.05 | 39.80 | 00:00:00 | 2001-07-02 | 542,000 | 39.60 | 40.01 | 39.40 | 39.98 | 00:00:00 | 2001-07-03 | 164,800 | 40.01 | 40.30 | 39.91 | 40.14 | 00:00:00 | 2001-07-05 | 400,400 | 40.14 | 40.65 | 39.82 | 40.57 | 00:00:00 | 2001-07-06 | 1,102,200 | 40.57 | 40.80 | 40.35 | 40.50 | 00:00:00 | 2001-07-09 | 500,100 | 40.50 | 40.98 | 40.26 | 40.56 | 00:00:00 | 2001-07-10 | 771,000 | 40.56 | 40.78 | 40.40 | 40.50 | 00:00:00 | 2001-07-11 | 408,800 | 40.45 | 40.59 | 39.81 | 40.00 | 00:00:00 | 2001-07-12 | 508,200 | 39.90 | 39.90 | 39.30 | 39.50 | 00:00:00 | 2001-07-13 | 680,300 | 39.50 | 39.57 | 39.09 | 39.30 | 00:00:00 | 2001-07-16 | 520,400 | 39.20 | 39.84 | 39.16 | 39.35 | 00:00:00 | 2001-07-17 | 611,100 | 39.36 | 39.75 | 38.85 | 39.75 | 00:00:00 | 2001-07-18 | 295,500 | 39.70 | 39.85 | 39.46 | 39.54 | 00:00:00 | 2001-07-19 | 653,800 | 39.52 | 39.90 | 39.11 | 39.30 | 00:00:00 | 2001-07-20 | 509,100 | 39.40 | 39.50 | 38.62 | 38.93 | 00:00:00 | 2001-07-23 | 966,900 | 38.92 | 38.92 | 37.76 | 38.00 | 00:00:00 | 2001-07-24 | 1,027,600 | 38.02 | 38.23 | 36.90 | 38.10 | 00:00:00 | 2001-07-25 | 498,600 | 37.95 | 39.14 | 37.76 | 39.01 | 00:00:00 | 2001-07-26 | 367,800 | 39.02 | 39.55 | 38.61 | 39.45 | 00:00:00 | 2001-07-27 | 404,500 | 39.10 | 39.45 | 38.61 | 39.24 | 00:00:00 | 2001-07-30 | 473,800 | 39.24 | 39.80 | 38.43 | 39.78 | 00:00:00 | 2001-07-31 | 506,000 | 39.80 | 39.94 | 39.31 | 39.74 | 00:00:00 | 2001-08-01 | 467,900 | 39.79 | 40.25 | 39.44 | 40.11 | 00:00:00 | 2001-08-02 | 671,200 | 40.36 | 41.20 | 40.09 | 41.04 | 00:00:00 | 2001-08-03 | 437,700 | 41.03 | 41.60 | 40.48 | 41.25 | 00:00:00 | 2001-08-06 | 542,600 | 41.00 | 41.00 | 40.41 | 40.77 | 00:00:00 | 2001-08-07 | 333,800 | 40.77 | 41.37 | 40.62 | 41.17 | 00:00:00 | 2001-08-08 | 577,900 | 40.95 | 41.10 | 40.55 | 40.70 | 00:00:00 | 2001-08-09 | 497,700 | 40.40 | 41.70 | 40.35 | 41.45 | 00:00:00 | 2001-08-10 | 543,500 | 41.45 | 41.80 | 41.20 | 41.79 | 00:00:00 | 2001-08-13 | 3,246,100 | 41.48 | 41.48 | 40.60 | 40.99 | 00:00:00 | 2001-08-14 | 702,600 | 39.75 | 40.48 | 39.75 | 40.35 | 00:00:00 | 2001-08-15 | 471,900 | 40.65 | 40.65 | 39.70 | 39.99 | 00:00:00 | 2001-08-16 | 334,400 | 39.90 | 40.70 | 39.79 | 40.60 | 00:00:00 | 2001-08-17 | 283,200 | 40.20 | 40.60 | 40.08 | 40.22 | 00:00:00 | 2001-08-20 | 225,700 | 40.00 | 40.67 | 40.00 | 40.59 | 00:00:00 | 2001-08-21 | 385,300 | 40.70 | 41.36 | 40.60 | 40.87 | 00:00:00 | 2001-08-22 | 760,400 | 40.75 | 41.98 | 40.75 | 41.47 | 00:00:00 | 2001-08-23 | 559,700 | 41.05 | 41.69 | 41.05 | 41.40 | 00:00:00 | 2001-08-24 | 336,600 | 41.75 | 41.75 | 41.31 | 41.58 | 00:00:00 | 2001-08-27 | 312,600 | 41.45 | 41.94 | 41.44 | 41.85 | 00:00:00 | 2001-08-28 | 353,800 | 41.60 | 41.95 | 41.53 | 41.61 | 00:00:00 | 2001-08-29 | 493,500 | 41.55 | 41.65 | 41.40 | 41.55 | 00:00:00 | 2001-08-30 | 411,700 | 41.45 | 41.70 | 40.98 | 41.12 | 00:00:00 | 2001-08-31 | 313,200 | 41.06 | 41.26 | 40.83 | 40.90 | 00:00:00 | 2001-09-04 | 310,700 | 40.90 | 41.80 | 40.89 | 41.37 | 00:00:00 | 2001-09-05 | 544,300 | 40.90 | 41.71 | 40.90 | 41.35 | 00:00:00 | 2001-09-06 | 476,300 | 41.20 | 41.99 | 41.20 | 41.85 | 00:00:00 | 2001-09-07 | 888,400 | 41.55 | 42.16 | 41.40 | 41.52 | 00:00:00 | 2001-09-10 | 738,800 | 41.60 | 41.88 | 41.30 | 41.73 | 00:00:00 | 2001-09-17 | 1,529,000 | 41.25 | 41.35 | 40.00 | 41.09 | 00:00:00 | 2001-09-18 | 656,500 | 41.10 | 42.45 | 40.97 | 42.18 | 00:00:00 | 2001-09-19 | 1,178,700 | 42.60 | 43.37 | 41.55 | 42.14 | 00:00:00 | 2001-09-20 | 1,096,800 | 41.70 | 42.15 | 41.70 | 41.86 | 00:00:00 | 2001-09-21 | 1,487,700 | 41.00 | 41.44 | 40.68 | 41.00 | 00:00:00 | 2001-09-24 | 819,100 | 41.00 | 41.07 | 40.00 | 40.50 | 00:00:00 | 2001-09-25 | 526,400 | 40.50 | 40.50 | 39.98 | 40.40 | 00:00:00 | 2001-09-26 | 544,100 | 40.09 | 40.21 | 39.40 | 40.21 | 00:00:00 | 2001-09-27 | 589,600 | 40.21 | 40.33 | 39.60 | 40.27 | 00:00:00 | 2001-09-28 | 890,300 | 40.27 | 40.74 | 40.23 | 40.72 | 00:00:00 | 2001-10-01 | 684,800 | 40.72 | 40.95 | 40.33 | 40.95 | 00:00:00 | 2001-10-02 | 858,000 | 40.95 | 42.20 | 40.93 | 42.09 | 00:00:00 | 2001-10-03 | 1,996,300 | 42.09 | 42.13 | 41.65 | 41.94 | 00:00:00 | 2001-10-04 | 729,700 | 41.25 | 41.60 | 41.00 | 41.41 | 00:00:00 | 2001-10-05 | 349,300 | 41.30 | 41.85 | 41.25 | 41.80 | 00:00:00 | 2001-10-08 | 296,600 | 41.70 | 41.77 | 41.28 | 41.40 | 00:00:00 | 2001-10-09 | 346,100 | 41.25 | 41.47 | 40.85 | 41.00 | 00:00:00 | 2001-10-10 | 894,400 | 40.90 | 41.08 | 40.45 | 40.85 | 00:00:00 | 2001-10-11 | 332,200 | 40.60 | 41.00 | 40.15 | 40.31 | 00:00:00 | 2001-10-12 | 381,500 | 40.10 | 40.65 | 39.95 | 40.44 | 00:00:00 | 2001-10-15 | 313,200 | 40.30 | 41.10 | 40.13 | 40.45 | 00:00:00 | 2001-10-16 | 250,500 | 40.30 | 41.13 | 40.30 | 41.02 | 00:00:00 | 2001-10-17 | 191,100 | 41.10 | 41.25 | 40.52 | 40.58 | 00:00:00 | 2001-10-18 | 583,800 | 40.58 | 40.78 | 39.80 | 39.86 | 00:00:00 | 2001-10-19 | 577,100 | 39.86 | 40.47 | 39.86 | 40.27 | 00:00:00 | 2001-10-22 | 431,300 | 40.45 | 40.48 | 39.80 | 40.25 | 00:00:00 | 2001-10-23 | 647,500 | 40.20 | 40.20 | 39.61 | 39.71 | 00:00:00 | 2001-10-24 | 447,400 | 39.71 | 39.88 | 39.33 | 39.63 | 00:00:00 | 2001-10-25 | 424,200 | 39.53 | 40.40 | 39.40 | 40.25 | 00:00:00 | 2001-10-26 | 386,900 | 40.25 | 40.35 | 39.56 | 40.01 | 00:00:00 | 2001-10-29 | 241,800 | 39.85 | 39.97 | 39.59 | 39.76 | 00:00:00 | 2001-10-30 | 508,700 | 39.51 | 39.79 | 39.01 | 39.10 | 00:00:00 | 2001-10-31 | 621,100 | 39.05 | 39.58 | 39.05 | 39.49 | 00:00:00 | 2001-11-01 | 1,048,100 | 39.40 | 40.24 | 39.30 | 39.88 | 00:00:00 | 2001-11-02 | 735,800 | 39.90 | 40.00 | 38.50 | 39.77 | 00:00:00 | 2001-11-05 | 561,700 | 39.90 | 41.12 | 39.90 | 41.00 | 00:00:00 | 2001-11-06 | 457,400 | 40.75 | 41.25 | 40.60 | 41.23 | 00:00:00 | 2001-11-07 | 291,400 | 40.90 | 41.20 | 40.74 | 40.87 | 00:00:00 | 2001-11-08 | 456,400 | 41.12 | 41.55 | 40.93 | 41.32 | 00:00:00 | 2001-11-09 | 3,481,100 | 41.10 | 41.42 | 40.43 | 40.87 | 00:00:00 | 2001-11-12 | 1,975,100 | 40.87 | 40.87 | 39.30 | 39.88 | 00:00:00 | 2001-11-13 | 602,800 | 39.80 | 40.25 | 39.50 | 40.20 | 00:00:00 | 2001-11-14 | 662,700 | 40.30 | 40.35 | 39.38 | 39.60 | 00:00:00 | 2001-11-15 | 1,380,100 | 39.30 | 39.55 | 38.25 | 38.41 | 00:00:00 | 2001-11-16 | 313,200 | 38.41 | 39.09 | 38.30 | 38.73 | 00:00:00 | 2001-11-19 | 578,700 | 38.85 | 38.85 | 38.10 | 38.61 | 00:00:00 | 2001-11-20 | 503,500 | 38.61 | 39.67 | 38.55 | 39.48 | 00:00:00 | 2001-11-21 | 341,600 | 39.48 | 39.50 | 38.30 | 38.81 | 00:00:00 | 2001-11-23 | 156,500 | 38.56 | 39.17 | 38.45 | 39.16 | 00:00:00 | 2001-11-26 | 280,800 | 39.20 | 39.30 | 38.65 | 38.88 | 00:00:00 | 2001-11-27 | 570,400 | 38.80 | 39.15 | 38.35 | 38.91 | 00:00:00 | 2001-11-28 | 309,100 | 39.05 | 39.05 | 38.32 | 38.35 | 00:00:00 | 2001-11-29 | 277,300 | 38.50 | 38.70 | 38.00 | 38.70 | 00:00:00 | 2001-11-30 | 300,300 | 38.90 | 38.92 | 38.41 | 38.62 | 00:00:00 | 2001-12-03 | 381,100 | 38.62 | 38.65 | 38.27 | 38.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|