|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 564,300 | 40.50 | 41.02 | 40.45 | 40.91 | 00:00:00 | | 2002-11-15 | 731,100 | 40.91 | 41.31 | 40.69 | 41.27 | 00:00:00 | | 2002-11-18 | 617,200 | 41.70 | 41.78 | 40.74 | 40.90 | 00:00:00 | | 2002-11-19 | 597,500 | 40.90 | 40.90 | 40.30 | 40.48 | 00:00:00 | | 2002-11-20 | 885,400 | 40.50 | 40.75 | 40.03 | 40.69 | 00:00:00 | | 2002-11-21 | 878,800 | 40.10 | 40.67 | 40.02 | 40.23 | 00:00:00 | | 2002-11-22 | 1,046,200 | 40.23 | 41.00 | 39.55 | 40.68 | 00:00:00 | | 2002-11-25 | 1,414,800 | 40.69 | 40.69 | 39.75 | 40.41 | 00:00:00 | | 2002-11-26 | 911,200 | 40.41 | 40.41 | 39.65 | 39.68 | 00:00:00 | | 2002-11-27 | 696,200 | 40.40 | 40.40 | 39.65 | 40.02 | 00:00:00 | | 2002-11-29 | 395,600 | 39.80 | 39.94 | 39.45 | 39.75 | 00:00:00 | | 2002-12-02 | 747,500 | 39.50 | 39.80 | 39.02 | 39.18 | 00:00:00 | | 2002-12-03 | 863,200 | 39.20 | 40.20 | 39.20 | 40.20 | 00:00:00 | | 2002-12-04 | 920,900 | 40.43 | 40.58 | 39.78 | 39.78 | 00:00:00 | | 2002-12-05 | 598,200 | 39.95 | 40.40 | 39.49 | 39.62 | 00:00:00 | | 2002-12-06 | 790,400 | 39.62 | 40.14 | 39.52 | 39.82 | 00:00:00 | | 2002-12-09 | 973,100 | 40.00 | 40.98 | 40.00 | 40.52 | 00:00:00 | | 2002-12-10 | 578,100 | 40.42 | 41.08 | 40.22 | 41.08 | 00:00:00 | | 2002-12-11 | 582,500 | 41.02 | 41.49 | 40.75 | 41.38 | 00:00:00 | | 2002-12-12 | 556,400 | 41.50 | 41.95 | 41.22 | 41.76 | 00:00:00 | | 2002-12-13 | 1,086,200 | 41.77 | 42.46 | 41.76 | 42.33 | 00:00:00 | | 2002-12-16 | 823,500 | 42.70 | 42.70 | 41.86 | 42.40 | 00:00:00 | | 2002-12-17 | 648,800 | 42.55 | 42.96 | 42.55 | 42.85 | 00:00:00 | | 2002-12-18 | 845,500 | 43.00 | 43.10 | 42.74 | 43.10 | 00:00:00 | | 2002-12-19 | 587,600 | 42.90 | 43.10 | 42.65 | 42.94 | 00:00:00 | | 2002-12-20 | 1,197,200 | 43.25 | 43.35 | 43.00 | 43.23 | 00:00:00 | | 2002-12-23 | 555,800 | 43.30 | 43.35 | 42.50 | 42.62 | 00:00:00 | | 2002-12-24 | 204,900 | 42.87 | 43.03 | 42.63 | 42.90 | 00:00:00 | | 2002-12-26 | 285,100 | 42.82 | 43.29 | 42.77 | 42.87 | 00:00:00 | | 2002-12-27 | 263,500 | 42.75 | 43.17 | 42.30 | 42.51 | 00:00:00 | | 2002-12-30 | 394,700 | 42.51 | 43.19 | 42.42 | 43.00 | 00:00:00 | | 2002-12-31 | 656,700 | 42.75 | 42.97 | 42.53 | 42.82 | 00:00:00 | | 2003-01-02 | 678,600 | 42.95 | 43.25 | 42.87 | 43.25 | 00:00:00 | | 2003-01-03 | 650,000 | 43.27 | 43.84 | 43.26 | 43.84 | 00:00:00 | | 2003-01-06 | 1,449,200 | 43.97 | 46.02 | 43.88 | 45.99 | 00:00:00 | | 2003-01-07 | 1,338,500 | 46.00 | 46.00 | 44.15 | 44.60 | 00:00:00 | | 2003-01-08 | 607,200 | 44.60 | 44.76 | 44.21 | 44.36 | 00:00:00 | | 2003-01-09 | 900,800 | 44.60 | 44.60 | 43.83 | 44.02 | 00:00:00 | | 2003-01-10 | 923,500 | 44.02 | 44.02 | 43.25 | 43.87 | 00:00:00 | | 2003-01-13 | 1,872,000 | 43.88 | 43.88 | 42.43 | 42.45 | 00:00:00 | | 2003-01-14 | 1,998,900 | 42.45 | 42.45 | 41.45 | 42.02 | 00:00:00 | | 2003-01-15 | 1,661,700 | 41.50 | 41.75 | 40.96 | 41.16 | 00:00:00 | | 2003-01-16 | 3,224,000 | 41.25 | 42.30 | 40.35 | 41.72 | 00:00:00 | | 2003-01-17 | 950,300 | 41.40 | 41.69 | 41.30 | 41.61 | 00:00:00 | | 2003-01-21 | 1,348,600 | 41.50 | 41.97 | 40.91 | 41.25 | 00:00:00 | | 2003-01-22 | 1,095,400 | 41.00 | 41.25 | 40.28 | 40.81 | 00:00:00 | | 2003-01-23 | 763,400 | 40.90 | 41.49 | 40.90 | 41.32 | 00:00:00 | | 2003-01-24 | 825,000 | 40.85 | 40.89 | 40.30 | 40.44 | 00:00:00 | | 2003-01-27 | 1,262,900 | 40.03 | 40.12 | 39.09 | 39.16 | 00:00:00 | | 2003-01-28 | 1,815,300 | 39.38 | 40.16 | 39.30 | 40.05 | 00:00:00 | | 2003-01-29 | 835,200 | 40.05 | 40.16 | 39.41 | 39.77 | 00:00:00 | | 2003-01-30 | 887,200 | 39.90 | 40.00 | 39.51 | 39.80 | 00:00:00 | | 2003-01-31 | 885,700 | 39.80 | 40.18 | 39.56 | 39.92 | 00:00:00 | | 2003-02-03 | 933,700 | 39.91 | 40.18 | 39.70 | 40.18 | 00:00:00 | | 2003-02-04 | 722,800 | 40.05 | 40.09 | 39.80 | 39.91 | 00:00:00 | | 2003-02-05 | 685,800 | 40.00 | 40.15 | 39.47 | 39.47 | 00:00:00 | | 2003-02-06 | 762,400 | 39.30 | 39.98 | 39.30 | 39.94 | 00:00:00 | | 2003-02-07 | 1,140,800 | 39.94 | 40.04 | 39.17 | 39.21 | 00:00:00 | | 2003-02-10 | 880,700 | 38.75 | 39.05 | 38.55 | 38.81 | 00:00:00 | | 2003-02-11 | 809,500 | 39.05 | 39.05 | 37.64 | 37.80 | 00:00:00 | | 2003-02-12 | 1,059,600 | 37.95 | 37.98 | 36.73 | 37.00 | 00:00:00 | | 2003-02-13 | 1,069,500 | 37.01 | 38.39 | 36.55 | 38.14 | 00:00:00 | | 2003-02-14 | 1,101,700 | 38.20 | 39.05 | 38.20 | 39.03 | 00:00:00 | | 2003-02-18 | 671,900 | 39.20 | 39.40 | 38.90 | 39.24 | 00:00:00 | | 2003-02-19 | 669,000 | 39.24 | 39.42 | 38.64 | 38.84 | 00:00:00 | | 2003-02-20 | 640,100 | 39.05 | 39.39 | 38.64 | 38.77 | 00:00:00 | | 2003-02-21 | 874,200 | 39.00 | 39.51 | 38.70 | 39.31 | 00:00:00 | | 2003-02-24 | 956,400 | 39.32 | 39.68 | 39.04 | 39.21 | 00:00:00 | | 2003-02-25 | 732,500 | 39.20 | 39.74 | 38.88 | 39.29 | 00:00:00 | | 2003-02-26 | 463,600 | 39.30 | 39.33 | 38.51 | 38.54 | 00:00:00 | | 2003-02-27 | 598,500 | 38.72 | 39.34 | 38.72 | 38.81 | 00:00:00 | | 2003-02-28 | 665,400 | 39.05 | 39.23 | 38.88 | 39.00 | 00:00:00 | | 2003-03-03 | 457,600 | 39.25 | 39.71 | 39.04 | 39.10 | 00:00:00 | | 2003-03-04 | 590,500 | 39.11 | 39.24 | 38.70 | 38.80 | 00:00:00 | | 2003-03-05 | 802,100 | 38.90 | 39.17 | 38.65 | 39.03 | 00:00:00 | | 2003-03-06 | 574,400 | 38.95 | 39.25 | 38.71 | 39.15 | 00:00:00 | | 2003-03-07 | 500,900 | 39.05 | 39.30 | 38.83 | 39.23 | 00:00:00 | | 2003-03-10 | 746,100 | 39.00 | 39.00 | 38.25 | 38.25 | 00:00:00 | | 2003-03-11 | 832,900 | 38.30 | 38.82 | 38.00 | 38.06 | 00:00:00 | | 2003-03-12 | 1,276,900 | 38.06 | 38.25 | 37.63 | 38.23 | 00:00:00 | | 2003-03-13 | 960,100 | 38.48 | 38.58 | 37.96 | 38.00 | 00:00:00 | | 2003-03-14 | 943,300 | 38.10 | 38.25 | 37.85 | 38.00 | 00:00:00 | | 2003-03-17 | 985,200 | 37.99 | 38.73 | 37.86 | 38.73 | 00:00:00 | | 2003-03-18 | 1,171,800 | 38.90 | 39.13 | 38.58 | 39.00 | 00:00:00 | | 2003-03-19 | 815,800 | 38.99 | 39.13 | 38.66 | 38.89 | 00:00:00 | | 2003-03-20 | 802,000 | 38.80 | 38.95 | 38.50 | 38.62 | 00:00:00 | | 2003-03-21 | 943,800 | 38.75 | 39.50 | 38.46 | 39.50 | 00:00:00 | | 2003-03-24 | 778,900 | 39.50 | 39.50 | 38.69 | 38.76 | 00:00:00 | | 2003-03-25 | 826,700 | 38.77 | 39.44 | 38.73 | 39.19 | 00:00:00 | | 2003-03-26 | 877,500 | 39.19 | 39.30 | 38.85 | 38.85 | 00:00:00 | | 2003-03-27 | 1,628,300 | 38.85 | 38.85 | 38.18 | 38.56 | 00:00:00 | | 2003-03-28 | 983,100 | 38.31 | 38.60 | 38.15 | 38.46 | 00:00:00 | | 2003-03-31 | 1,098,900 | 38.46 | 38.71 | 38.13 | 38.47 | 00:00:00 | | 2003-04-01 | 1,389,200 | 38.46 | 38.99 | 38.38 | 38.91 | 00:00:00 | | 2003-04-02 | 1,073,900 | 38.91 | 39.20 | 38.89 | 39.00 | 00:00:00 | | 2003-04-03 | 738,400 | 39.00 | 39.21 | 38.77 | 39.00 | 00:00:00 | | 2003-04-04 | 532,000 | 39.10 | 39.35 | 38.91 | 39.34 | 00:00:00 | | 2003-04-07 | 683,100 | 39.51 | 39.92 | 38.93 | 39.02 | 00:00:00 | | 2003-04-08 | 642,300 | 39.02 | 39.41 | 38.90 | 39.05 | 00:00:00 | | 2003-04-09 | 631,500 | 39.23 | 39.37 | 38.91 | 38.98 | 00:00:00 | | 2003-04-10 | 521,000 | 38.91 | 39.39 | 38.88 | 39.35 | 00:00:00 | | 2003-04-11 | 793,900 | 39.48 | 39.72 | 39.30 | 39.50 | 00:00:00 | | 2003-04-14 | 719,900 | 39.51 | 39.72 | 39.44 | 39.53 | 00:00:00 | | 2003-04-15 | 448,200 | 39.55 | 39.95 | 39.50 | 39.89 | 00:00:00 | | 2003-04-16 | 831,100 | 39.90 | 39.90 | 39.07 | 39.30 | 00:00:00 | | 2003-04-17 | 807,200 | 39.30 | 39.40 | 39.00 | 39.09 | 00:00:00 | | 2003-04-21 | 1,280,800 | 39.10 | 39.10 | 38.20 | 38.51 | 00:00:00 | | 2003-04-22 | 881,200 | 38.51 | 39.08 | 38.36 | 38.94 | 00:00:00 | | 2003-04-23 | 645,100 | 38.97 | 39.05 | 38.55 | 39.00 | 00:00:00 | | 2003-04-24 | 621,700 | 38.91 | 39.48 | 38.91 | 39.24 | 00:00:00 | | 2003-04-25 | 742,900 | 39.17 | 39.43 | 38.80 | 38.91 | 00:00:00 | | 2003-04-28 | 1,060,800 | 38.95 | 39.40 | 38.94 | 39.30 | 00:00:00 | | 2003-04-29 | 1,082,900 | 39.31 | 39.42 | 38.94 | 38.95 | 00:00:00 | | 2003-04-30 | 766,300 | 39.15 | 39.15 | 38.79 | 38.87 | 00:00:00 | | 2003-05-01 | 856,200 | 38.87 | 38.99 | 38.41 | 38.86 | 00:00:00 | | 2003-05-02 | 941,900 | 38.75 | 38.98 | 38.51 | 38.67 | 00:00:00 | | 2003-05-05 | 556,900 | 38.85 | 38.95 | 38.63 | 38.80 | 00:00:00 | | 2003-05-06 | 572,500 | 38.97 | 39.04 | 38.68 | 38.81 | 00:00:00 | | 2003-05-07 | 606,100 | 38.81 | 39.09 | 38.65 | 38.92 | 00:00:00 | | 2003-05-08 | 758,100 | 38.92 | 39.22 | 38.82 | 39.10 | 00:00:00 | | 2003-05-09 | 2,129,300 | 39.25 | 39.50 | 38.95 | 39.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
