|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 324,200 | 45.08 | 45.23 | 44.95 | 45.10 | 00:00:00 | | 2002-05-29 | 582,600 | 44.95 | 45.07 | 44.65 | 44.75 | 00:00:00 | | 2002-05-30 | 499,500 | 44.60 | 44.75 | 43.97 | 44.16 | 00:00:00 | | 2002-05-31 | 478,800 | 44.16 | 44.16 | 43.76 | 43.77 | 00:00:00 | | 2002-06-03 | 576,000 | 43.78 | 43.80 | 42.82 | 42.82 | 00:00:00 | | 2002-06-04 | 727,000 | 42.60 | 43.25 | 42.55 | 43.09 | 00:00:00 | | 2002-06-05 | 561,400 | 43.10 | 43.10 | 42.31 | 42.72 | 00:00:00 | | 2002-06-06 | 855,100 | 42.70 | 42.71 | 41.47 | 41.49 | 00:00:00 | | 2002-06-07 | 1,151,400 | 41.25 | 41.45 | 40.86 | 41.16 | 00:00:00 | | 2002-06-10 | 774,100 | 41.20 | 41.47 | 41.02 | 41.25 | 00:00:00 | | 2002-06-11 | 750,500 | 41.25 | 41.55 | 41.03 | 41.03 | 00:00:00 | | 2002-06-12 | 631,700 | 41.30 | 41.47 | 40.94 | 41.27 | 00:00:00 | | 2002-06-13 | 1,455,000 | 41.27 | 41.43 | 41.02 | 41.24 | 00:00:00 | | 2002-06-14 | 626,900 | 41.28 | 41.30 | 40.63 | 41.20 | 00:00:00 | | 2002-06-17 | 828,000 | 41.35 | 41.40 | 41.00 | 41.36 | 00:00:00 | | 2002-06-18 | 1,056,500 | 41.85 | 41.90 | 41.45 | 41.75 | 00:00:00 | | 2002-06-19 | 721,800 | 41.75 | 41.90 | 41.27 | 41.40 | 00:00:00 | | 2002-06-20 | 496,900 | 41.26 | 41.60 | 40.98 | 41.08 | 00:00:00 | | 2002-06-21 | 1,001,800 | 40.60 | 41.34 | 40.51 | 41.31 | 00:00:00 | | 2002-06-24 | 687,700 | 41.31 | 41.33 | 40.64 | 40.83 | 00:00:00 | | 2002-06-25 | 645,300 | 40.83 | 41.29 | 40.65 | 40.89 | 00:00:00 | | 2002-06-26 | 998,900 | 40.85 | 40.85 | 40.10 | 40.55 | 00:00:00 | | 2002-06-27 | 593,100 | 40.60 | 41.02 | 40.34 | 41.00 | 00:00:00 | | 2002-06-28 | 711,500 | 41.05 | 41.92 | 40.95 | 41.75 | 00:00:00 | | 2002-07-01 | 462,100 | 41.75 | 41.80 | 41.15 | 41.24 | 00:00:00 | | 2002-07-02 | 664,700 | 41.05 | 41.30 | 40.44 | 40.56 | 00:00:00 | | 2002-07-03 | 465,000 | 40.70 | 40.80 | 39.99 | 40.00 | 00:00:00 | | 2002-07-05 | 362,900 | 40.15 | 40.15 | 39.48 | 40.05 | 00:00:00 | | 2002-07-08 | 587,500 | 39.90 | 40.10 | 39.68 | 39.94 | 00:00:00 | | 2002-07-09 | 663,200 | 39.90 | 40.07 | 39.00 | 39.00 | 00:00:00 | | 2002-07-10 | 1,099,100 | 39.40 | 39.40 | 37.45 | 37.75 | 00:00:00 | | 2002-07-11 | 1,154,100 | 37.50 | 38.76 | 37.05 | 38.65 | 00:00:00 | | 2002-07-12 | 1,161,000 | 38.66 | 38.66 | 37.37 | 37.60 | 00:00:00 | | 2002-07-15 | 2,286,000 | 37.61 | 37.61 | 35.50 | 37.58 | 00:00:00 | | 2002-07-16 | 1,665,900 | 37.55 | 38.10 | 37.07 | 37.15 | 00:00:00 | | 2002-07-17 | 1,213,400 | 37.17 | 37.50 | 36.43 | 37.05 | 00:00:00 | | 2002-07-18 | 832,600 | 37.05 | 37.05 | 36.34 | 36.35 | 00:00:00 | | 2002-07-19 | 1,886,400 | 35.70 | 35.91 | 34.55 | 34.87 | 00:00:00 | | 2002-07-22 | 1,679,800 | 34.80 | 35.70 | 34.53 | 35.44 | 00:00:00 | | 2002-07-23 | 1,935,800 | 35.44 | 35.85 | 33.14 | 33.58 | 00:00:00 | | 2002-07-24 | 1,902,900 | 32.70 | 36.92 | 32.65 | 36.76 | 00:00:00 | | 2002-07-25 | 1,576,000 | 36.90 | 39.00 | 36.54 | 39.00 | 00:00:00 | | 2002-07-26 | 1,419,900 | 38.90 | 39.75 | 38.35 | 39.16 | 00:00:00 | | 2002-07-29 | 1,212,800 | 39.30 | 40.40 | 39.11 | 39.88 | 00:00:00 | | 2002-07-30 | 1,417,300 | 39.88 | 42.20 | 39.70 | 42.10 | 00:00:00 | | 2002-07-31 | 1,590,200 | 42.00 | 42.95 | 41.00 | 42.85 | 00:00:00 | | 2002-08-01 | 1,074,100 | 42.50 | 42.90 | 41.10 | 41.40 | 00:00:00 | | 2002-08-02 | 1,165,900 | 41.40 | 42.00 | 40.58 | 41.14 | 00:00:00 | | 2002-08-05 | 927,400 | 41.39 | 42.35 | 41.04 | 41.28 | 00:00:00 | | 2002-08-06 | 903,100 | 41.60 | 43.00 | 41.60 | 42.89 | 00:00:00 | | 2002-08-07 | 971,600 | 43.30 | 43.47 | 42.80 | 43.19 | 00:00:00 | | 2002-08-08 | 771,800 | 43.02 | 43.63 | 42.54 | 43.44 | 00:00:00 | | 2002-08-09 | 2,028,800 | 43.30 | 43.80 | 42.80 | 43.11 | 00:00:00 | | 2002-08-12 | 1,115,800 | 42.30 | 43.15 | 42.14 | 43.15 | 00:00:00 | | 2002-08-13 | 832,800 | 42.65 | 42.80 | 42.00 | 42.08 | 00:00:00 | | 2002-08-14 | 810,600 | 42.08 | 42.89 | 41.82 | 42.80 | 00:00:00 | | 2002-08-15 | 812,300 | 42.81 | 43.20 | 42.05 | 42.23 | 00:00:00 | | 2002-08-16 | 674,500 | 42.10 | 42.29 | 41.73 | 41.98 | 00:00:00 | | 2002-08-19 | 691,600 | 41.90 | 42.30 | 41.71 | 42.04 | 00:00:00 | | 2002-08-20 | 988,100 | 41.90 | 42.18 | 41.40 | 41.83 | 00:00:00 | | 2002-08-21 | 1,135,100 | 41.83 | 42.68 | 41.64 | 42.55 | 00:00:00 | | 2002-08-22 | 789,200 | 42.63 | 43.07 | 42.60 | 42.99 | 00:00:00 | | 2002-08-23 | 499,500 | 43.00 | 43.00 | 42.06 | 42.10 | 00:00:00 | | 2002-08-26 | 584,800 | 42.11 | 42.61 | 42.00 | 42.53 | 00:00:00 | | 2002-08-27 | 855,800 | 42.55 | 42.69 | 41.78 | 41.79 | 00:00:00 | | 2002-08-28 | 520,000 | 41.78 | 41.79 | 41.27 | 41.40 | 00:00:00 | | 2002-08-29 | 834,100 | 41.30 | 41.39 | 40.70 | 40.95 | 00:00:00 | | 2002-08-30 | 1,283,900 | 40.70 | 41.19 | 40.50 | 40.69 | 00:00:00 | | 2002-09-03 | 1,139,700 | 40.75 | 40.80 | 39.99 | 40.18 | 00:00:00 | | 2002-09-04 | 672,400 | 40.18 | 40.36 | 39.28 | 40.15 | 00:00:00 | | 2002-09-05 | 524,000 | 40.14 | 40.35 | 39.75 | 40.00 | 00:00:00 | | 2002-09-06 | 546,500 | 40.20 | 40.45 | 39.91 | 40.11 | 00:00:00 | | 2002-09-09 | 959,500 | 40.00 | 40.44 | 39.20 | 39.98 | 00:00:00 | | 2002-09-10 | 1,393,900 | 39.98 | 40.21 | 39.60 | 39.90 | 00:00:00 | | 2002-09-11 | 419,300 | 40.30 | 40.30 | 39.65 | 39.95 | 00:00:00 | | 2002-09-12 | 665,100 | 39.95 | 40.05 | 39.13 | 39.19 | 00:00:00 | | 2002-09-13 | 1,143,600 | 39.00 | 39.96 | 38.96 | 39.65 | 00:00:00 | | 2002-09-16 | 1,212,700 | 39.20 | 39.83 | 39.04 | 39.78 | 00:00:00 | | 2002-09-17 | 1,101,000 | 39.85 | 40.00 | 39.35 | 39.47 | 00:00:00 | | 2002-09-18 | 1,043,200 | 39.42 | 40.63 | 39.15 | 40.21 | 00:00:00 | | 2002-09-19 | 839,000 | 40.05 | 40.51 | 39.50 | 40.07 | 00:00:00 | | 2002-09-20 | 2,022,900 | 39.89 | 39.90 | 38.24 | 39.68 | 00:00:00 | | 2002-09-23 | 759,100 | 39.30 | 39.56 | 38.55 | 39.16 | 00:00:00 | | 2002-09-24 | 1,157,800 | 39.10 | 39.10 | 38.06 | 38.50 | 00:00:00 | | 2002-09-25 | 689,700 | 38.65 | 39.99 | 38.50 | 39.40 | 00:00:00 | | 2002-09-26 | 1,290,700 | 39.50 | 40.90 | 39.50 | 40.89 | 00:00:00 | | 2002-09-27 | 1,722,100 | 40.75 | 40.92 | 39.96 | 40.51 | 00:00:00 | | 2002-09-30 | 1,346,400 | 40.51 | 40.68 | 39.53 | 40.22 | 00:00:00 | | 2002-10-01 | 964,300 | 40.30 | 41.63 | 39.85 | 41.61 | 00:00:00 | | 2002-10-02 | 1,040,300 | 41.35 | 41.95 | 40.90 | 41.15 | 00:00:00 | | 2002-10-03 | 1,264,200 | 41.92 | 42.35 | 41.45 | 42.21 | 00:00:00 | | 2002-10-04 | 1,293,500 | 41.70 | 42.14 | 41.34 | 41.93 | 00:00:00 | | 2002-10-07 | 1,076,500 | 42.30 | 43.77 | 42.04 | 42.85 | 00:00:00 | | 2002-10-08 | 2,367,900 | 43.00 | 44.45 | 41.19 | 43.87 | 00:00:00 | | 2002-10-09 | 2,080,900 | 43.50 | 43.51 | 40.80 | 40.92 | 00:00:00 | | 2002-10-10 | 1,848,300 | 40.72 | 42.71 | 39.94 | 42.49 | 00:00:00 | | 2002-10-11 | 1,196,900 | 42.75 | 42.90 | 41.64 | 42.00 | 00:00:00 | | 2002-10-14 | 977,400 | 41.00 | 42.50 | 40.40 | 42.37 | 00:00:00 | | 2002-10-15 | 1,558,000 | 42.45 | 42.50 | 41.60 | 41.98 | 00:00:00 | | 2002-10-16 | 1,570,700 | 41.98 | 41.98 | 40.29 | 40.29 | 00:00:00 | | 2002-10-17 | 1,752,400 | 40.75 | 41.61 | 39.51 | 41.61 | 00:00:00 | | 2002-10-18 | 1,253,800 | 41.10 | 42.32 | 40.75 | 42.10 | 00:00:00 | | 2002-10-21 | 1,132,400 | 41.95 | 43.95 | 41.90 | 43.95 | 00:00:00 | | 2002-10-22 | 1,254,000 | 43.89 | 44.35 | 42.40 | 42.97 | 00:00:00 | | 2002-10-23 | 638,100 | 42.73 | 43.96 | 42.73 | 43.83 | 00:00:00 | | 2002-10-24 | 1,028,500 | 44.05 | 44.50 | 43.38 | 43.95 | 00:00:00 | | 2002-10-25 | 854,500 | 43.96 | 44.25 | 43.33 | 43.85 | 00:00:00 | | 2002-10-28 | 1,206,000 | 44.35 | 45.16 | 44.09 | 44.30 | 00:00:00 | | 2002-10-29 | 952,000 | 44.15 | 44.70 | 43.11 | 43.74 | 00:00:00 | | 2002-10-30 | 1,153,200 | 44.00 | 44.39 | 43.38 | 43.81 | 00:00:00 | | 2002-10-31 | 1,402,300 | 43.20 | 43.80 | 42.48 | 42.57 | 00:00:00 | | 2002-11-01 | 958,700 | 42.57 | 42.92 | 42.35 | 42.69 | 00:00:00 | | 2002-11-04 | 1,787,000 | 43.00 | 44.06 | 42.70 | 43.85 | 00:00:00 | | 2002-11-05 | 1,191,300 | 43.86 | 43.86 | 42.65 | 43.33 | 00:00:00 | | 2002-11-06 | 748,400 | 43.58 | 43.94 | 43.25 | 43.91 | 00:00:00 | | 2002-11-07 | 2,104,800 | 43.80 | 43.80 | 42.02 | 42.50 | 00:00:00 | | 2002-11-08 | 1,298,500 | 42.51 | 42.51 | 40.50 | 40.58 | 00:00:00 | | 2002-11-11 | 662,100 | 40.59 | 41.00 | 40.07 | 40.79 | 00:00:00 | | 2002-11-12 | 1,291,700 | 41.00 | 41.29 | 39.35 | 39.45 | 00:00:00 | | 2002-11-13 | 1,315,200 | 39.46 | 40.45 | 39.46 | 40.31 | 00:00:00 | | 2002-11-14 | 564,300 | 40.50 | 41.02 | 40.45 | 40.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
