|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 381,100 | 38.62 | 38.65 | 38.27 | 38.46 | 00:00:00 | 2001-12-04 | 418,400 | 38.30 | 38.90 | 38.21 | 38.90 | 00:00:00 | 2001-12-05 | 211,500 | 39.10 | 39.10 | 38.55 | 38.90 | 00:00:00 | 2001-12-06 | 373,100 | 38.65 | 38.80 | 38.17 | 38.25 | 00:00:00 | 2001-12-07 | 354,900 | 38.25 | 38.87 | 38.10 | 38.80 | 00:00:00 | 2001-12-10 | 322,800 | 38.80 | 38.80 | 38.05 | 38.26 | 00:00:00 | 2001-12-11 | 443,400 | 38.26 | 38.65 | 37.50 | 37.65 | 00:00:00 | 2001-12-12 | 914,000 | 37.90 | 37.96 | 36.50 | 37.52 | 00:00:00 | 2001-12-13 | 612,200 | 37.52 | 38.06 | 37.33 | 37.47 | 00:00:00 | 2001-12-14 | 584,700 | 37.47 | 37.55 | 36.95 | 37.41 | 00:00:00 | 2001-12-17 | 421,700 | 37.48 | 37.55 | 37.00 | 37.16 | 00:00:00 | 2001-12-18 | 487,000 | 37.66 | 38.05 | 37.28 | 38.00 | 00:00:00 | 2001-12-19 | 616,100 | 38.00 | 39.25 | 37.69 | 39.05 | 00:00:00 | 2001-12-20 | 411,900 | 39.05 | 39.18 | 38.45 | 38.74 | 00:00:00 | 2001-12-21 | 515,200 | 39.00 | 39.10 | 38.45 | 38.70 | 00:00:00 | 2001-12-24 | 198,300 | 38.78 | 39.20 | 38.78 | 39.11 | 00:00:00 | 2001-12-26 | 480,700 | 39.35 | 40.21 | 39.20 | 39.92 | 00:00:00 | 2001-12-27 | 311,100 | 40.00 | 40.45 | 39.98 | 40.04 | 00:00:00 | 2001-12-28 | 502,400 | 40.05 | 40.37 | 39.55 | 40.28 | 00:00:00 | 2001-12-31 | 424,000 | 40.30 | 40.78 | 40.20 | 40.36 | 00:00:00 | 2002-01-02 | 531,600 | 40.11 | 40.83 | 39.73 | 40.78 | 00:00:00 | 2002-01-03 | 628,700 | 40.94 | 40.98 | 40.40 | 40.90 | 00:00:00 | 2002-01-04 | 479,700 | 40.90 | 40.93 | 40.35 | 40.87 | 00:00:00 | 2002-01-07 | 705,000 | 40.72 | 41.08 | 40.42 | 41.02 | 00:00:00 | 2002-01-08 | 413,100 | 40.75 | 40.92 | 40.57 | 40.68 | 00:00:00 | 2002-01-09 | 469,100 | 40.68 | 41.00 | 40.32 | 40.49 | 00:00:00 | 2002-01-10 | 351,200 | 40.40 | 40.84 | 40.30 | 40.74 | 00:00:00 | 2002-01-11 | 337,200 | 40.85 | 40.88 | 40.41 | 40.51 | 00:00:00 | 2002-01-14 | 780,500 | 40.71 | 41.50 | 40.55 | 41.37 | 00:00:00 | 2002-01-15 | 896,300 | 41.48 | 42.09 | 41.35 | 41.55 | 00:00:00 | 2002-01-16 | 624,300 | 41.50 | 42.08 | 41.22 | 41.73 | 00:00:00 | 2002-01-17 | 667,700 | 41.35 | 41.88 | 41.20 | 41.40 | 00:00:00 | 2002-01-18 | 545,100 | 41.50 | 41.69 | 41.25 | 41.60 | 00:00:00 | 2002-01-22 | 627,500 | 41.35 | 41.65 | 41.27 | 41.40 | 00:00:00 | 2002-01-23 | 363,800 | 41.45 | 41.60 | 41.25 | 41.49 | 00:00:00 | 2002-01-24 | 363,200 | 41.49 | 41.86 | 41.34 | 41.60 | 00:00:00 | 2002-01-25 | 548,200 | 41.60 | 41.60 | 41.21 | 41.54 | 00:00:00 | 2002-01-28 | 435,800 | 41.40 | 41.54 | 41.11 | 41.25 | 00:00:00 | 2002-01-29 | 551,500 | 41.25 | 41.62 | 40.70 | 40.74 | 00:00:00 | 2002-01-30 | 715,800 | 40.55 | 40.80 | 40.03 | 40.53 | 00:00:00 | 2002-01-31 | 415,700 | 40.50 | 40.99 | 40.05 | 40.99 | 00:00:00 | 2002-02-01 | 329,400 | 40.74 | 41.11 | 40.60 | 41.09 | 00:00:00 | 2002-02-04 | 336,200 | 40.84 | 41.35 | 40.75 | 40.96 | 00:00:00 | 2002-02-05 | 670,200 | 40.96 | 41.15 | 40.61 | 41.00 | 00:00:00 | 2002-02-06 | 763,200 | 40.75 | 41.22 | 40.71 | 41.22 | 00:00:00 | 2002-02-07 | 463,500 | 41.10 | 41.50 | 41.00 | 41.13 | 00:00:00 | 2002-02-08 | 2,109,500 | 41.10 | 41.50 | 41.05 | 41.44 | 00:00:00 | 2002-02-11 | 1,076,300 | 41.10 | 41.36 | 40.65 | 41.13 | 00:00:00 | 2002-02-12 | 619,200 | 41.10 | 41.30 | 40.76 | 40.76 | 00:00:00 | 2002-02-13 | 543,100 | 40.88 | 41.11 | 40.75 | 40.88 | 00:00:00 | 2002-02-14 | 373,200 | 40.95 | 40.95 | 40.45 | 40.58 | 00:00:00 | 2002-02-15 | 456,100 | 40.65 | 40.85 | 40.25 | 40.70 | 00:00:00 | 2002-02-19 | 315,700 | 40.50 | 40.75 | 40.16 | 40.22 | 00:00:00 | 2002-02-20 | 465,600 | 40.22 | 40.40 | 39.30 | 40.26 | 00:00:00 | 2002-02-21 | 288,200 | 40.15 | 40.65 | 40.00 | 40.03 | 00:00:00 | 2002-02-22 | 406,100 | 39.75 | 40.80 | 39.75 | 40.66 | 00:00:00 | 2002-02-25 | 398,600 | 40.95 | 40.95 | 40.03 | 40.25 | 00:00:00 | 2002-02-26 | 294,800 | 40.50 | 40.55 | 40.10 | 40.34 | 00:00:00 | 2002-02-27 | 247,400 | 40.50 | 40.85 | 40.27 | 40.58 | 00:00:00 | 2002-02-28 | 381,900 | 40.58 | 40.95 | 40.50 | 40.80 | 00:00:00 | 2002-03-01 | 347,300 | 40.81 | 41.37 | 40.75 | 41.37 | 00:00:00 | 2002-03-04 | 417,000 | 41.45 | 41.95 | 41.26 | 41.93 | 00:00:00 | 2002-03-05 | 454,500 | 41.93 | 41.98 | 41.44 | 41.98 | 00:00:00 | 2002-03-06 | 625,200 | 41.98 | 42.50 | 41.60 | 42.50 | 00:00:00 | 2002-03-07 | 661,500 | 42.35 | 42.62 | 42.10 | 42.48 | 00:00:00 | 2002-03-08 | 431,100 | 42.30 | 42.66 | 42.10 | 42.25 | 00:00:00 | 2002-03-11 | 375,800 | 42.25 | 42.45 | 41.72 | 42.25 | 00:00:00 | 2002-03-12 | 538,400 | 42.30 | 42.30 | 41.53 | 41.62 | 00:00:00 | 2002-03-13 | 459,900 | 41.60 | 41.74 | 41.25 | 41.39 | 00:00:00 | 2002-03-14 | 467,300 | 41.45 | 41.75 | 41.36 | 41.60 | 00:00:00 | 2002-03-15 | 669,600 | 41.85 | 41.99 | 41.38 | 41.50 | 00:00:00 | 2002-03-18 | 541,900 | 41.25 | 41.70 | 41.00 | 41.50 | 00:00:00 | 2002-03-19 | 424,500 | 41.50 | 41.80 | 41.38 | 41.40 | 00:00:00 | 2002-03-20 | 272,300 | 41.30 | 41.75 | 40.85 | 41.58 | 00:00:00 | 2002-03-21 | 478,400 | 41.33 | 42.30 | 41.28 | 42.21 | 00:00:00 | 2002-03-22 | 497,600 | 42.40 | 42.40 | 41.72 | 41.75 | 00:00:00 | 2002-03-25 | 448,800 | 41.65 | 41.97 | 41.33 | 41.51 | 00:00:00 | 2002-03-26 | 457,100 | 41.55 | 41.84 | 41.43 | 41.73 | 00:00:00 | 2002-03-27 | 539,700 | 41.71 | 42.13 | 41.50 | 42.03 | 00:00:00 | 2002-03-28 | 589,800 | 42.05 | 42.49 | 41.90 | 41.91 | 00:00:00 | 2002-04-01 | 403,300 | 41.91 | 41.95 | 41.52 | 41.71 | 00:00:00 | 2002-04-02 | 492,600 | 41.70 | 42.25 | 41.63 | 42.22 | 00:00:00 | 2002-04-03 | 686,400 | 42.15 | 42.58 | 42.00 | 42.50 | 00:00:00 | 2002-04-04 | 694,800 | 42.50 | 42.72 | 42.42 | 42.70 | 00:00:00 | 2002-04-05 | 449,900 | 42.65 | 42.95 | 42.25 | 42.27 | 00:00:00 | 2002-04-08 | 299,300 | 42.15 | 42.35 | 41.90 | 42.35 | 00:00:00 | 2002-04-09 | 262,200 | 42.35 | 42.35 | 42.03 | 42.11 | 00:00:00 | 2002-04-10 | 383,200 | 41.86 | 42.62 | 41.85 | 42.55 | 00:00:00 | 2002-04-11 | 350,000 | 42.56 | 42.65 | 42.00 | 42.09 | 00:00:00 | 2002-04-12 | 406,400 | 41.85 | 42.10 | 41.71 | 42.09 | 00:00:00 | 2002-04-15 | 470,300 | 41.85 | 41.96 | 41.57 | 41.58 | 00:00:00 | 2002-04-16 | 576,500 | 41.90 | 42.50 | 41.75 | 42.40 | 00:00:00 | 2002-04-17 | 331,400 | 42.40 | 42.52 | 42.11 | 42.51 | 00:00:00 | 2002-04-18 | 424,200 | 42.50 | 42.80 | 42.38 | 42.80 | 00:00:00 | 2002-04-19 | 389,900 | 42.70 | 42.89 | 42.30 | 42.85 | 00:00:00 | 2002-04-22 | 341,400 | 42.95 | 43.25 | 42.88 | 43.10 | 00:00:00 | 2002-04-23 | 551,500 | 42.90 | 43.91 | 42.90 | 43.41 | 00:00:00 | 2002-04-24 | 581,100 | 43.41 | 43.92 | 43.20 | 43.50 | 00:00:00 | 2002-04-25 | 394,800 | 43.40 | 43.40 | 43.05 | 43.10 | 00:00:00 | 2002-04-26 | 533,400 | 42.90 | 43.08 | 42.44 | 42.92 | 00:00:00 | 2002-04-29 | 357,200 | 42.67 | 43.17 | 42.61 | 42.89 | 00:00:00 | 2002-04-30 | 539,300 | 43.14 | 43.60 | 43.02 | 43.59 | 00:00:00 | 2002-05-01 | 714,300 | 43.45 | 43.86 | 43.26 | 43.70 | 00:00:00 | 2002-05-02 | 364,400 | 43.45 | 43.99 | 43.20 | 43.99 | 00:00:00 | 2002-05-03 | 605,500 | 43.99 | 44.22 | 43.71 | 44.08 | 00:00:00 | 2002-05-06 | 390,300 | 44.10 | 44.49 | 44.05 | 44.28 | 00:00:00 | 2002-05-07 | 431,800 | 44.29 | 44.44 | 43.85 | 44.14 | 00:00:00 | 2002-05-08 | 890,900 | 43.90 | 44.69 | 43.86 | 44.69 | 00:00:00 | 2002-05-09 | 565,200 | 44.60 | 45.05 | 44.35 | 44.61 | 00:00:00 | 2002-05-10 | 1,946,600 | 44.40 | 44.89 | 44.02 | 44.13 | 00:00:00 | 2002-05-13 | 582,900 | 43.80 | 44.32 | 43.55 | 44.15 | 00:00:00 | 2002-05-14 | 543,600 | 44.20 | 44.20 | 43.65 | 44.12 | 00:00:00 | 2002-05-15 | 406,800 | 44.05 | 44.18 | 43.60 | 43.80 | 00:00:00 | 2002-05-16 | 479,900 | 43.80 | 43.85 | 43.27 | 43.40 | 00:00:00 | 2002-05-17 | 564,200 | 43.25 | 43.49 | 42.45 | 43.38 | 00:00:00 | 2002-05-20 | 387,500 | 43.30 | 44.15 | 43.30 | 43.69 | 00:00:00 | 2002-05-21 | 602,300 | 43.55 | 44.36 | 42.40 | 44.07 | 00:00:00 | 2002-05-22 | 514,600 | 44.07 | 44.84 | 44.00 | 44.75 | 00:00:00 | 2002-05-23 | 637,200 | 44.95 | 45.21 | 44.65 | 45.02 | 00:00:00 | 2002-05-24 | 485,100 | 45.05 | 45.40 | 44.82 | 45.08 | 00:00:00 | 2002-05-28 | 324,200 | 45.08 | 45.23 | 44.95 | 45.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|