TR4DER - Consolidated Edis [ED] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	423,800	40.65	40.92	40.59	40.64	00:00:00
2003-10-30	413,800	40.64	40.83	40.45	40.75	00:00:00
2003-10-31	618,700	40.90	41.00	40.47	40.47	00:00:00
2003-11-03	638,100	40.67	41.10	40.61	41.10	00:00:00
2003-11-04	642,700	41.10	41.15	40.75	40.82	00:00:00
2003-11-05	541,900	40.88	41.07	40.80	41.04	00:00:00
2003-11-06	2,389,200	41.20	41.31	40.98	41.31	00:00:00
2003-11-07	1,084,800	40.75	40.83	40.40	40.40	00:00:00
2003-11-10	1,327,800	40.40	40.60	39.90	39.97	00:00:00
2003-11-11	731,000	39.97	39.97	39.75	39.78	00:00:00
2003-11-12	971,600	39.78	39.88	39.56	39.69	00:00:00
2003-11-13	889,900	39.56	39.78	39.52	39.65	00:00:00
2003-11-14	732,900	39.65	39.87	39.50	39.50	00:00:00
2003-11-17	1,090,500	39.49	39.55	39.01	39.11	00:00:00
2003-11-18	1,024,200	39.30	39.46	38.80	39.01	00:00:00
2003-11-19	824,200	39.18	39.40	39.01	39.30	00:00:00
2003-11-20	932,900	39.20	39.74	39.07	39.29	00:00:00
2003-11-21	710,900	39.50	39.62	39.25	39.40	00:00:00
2003-11-24	729,000	39.65	39.75	39.50	39.63	00:00:00
2003-11-25	674,400	39.68	40.15	39.51	39.98	00:00:00
2003-11-26	494,700	39.99	40.18	39.88	40.18	00:00:00
2003-11-28	261,500	40.08	40.31	40.08	40.30	00:00:00
2003-12-01	765,700	40.05	40.72	40.05	40.67	00:00:00
2003-12-02	479,300	40.70	40.71	40.48	40.65	00:00:00
2003-12-03	616,000	40.65	40.93	40.54	40.66	00:00:00
2003-12-04	412,800	40.61	40.90	40.56	40.88	00:00:00
2003-12-05	632,800	40.83	41.31	40.83	41.05	00:00:00
2003-12-08	420,700	41.05	41.40	40.93	41.21	00:00:00
2003-12-09	684,500	41.21	41.30	40.78	40.79	00:00:00
2003-12-10	517,100	40.93	41.08	40.85	40.85	00:00:00
2003-12-11	858,100	40.95	41.17	40.89	41.15	00:00:00
2003-12-12	1,062,500	41.25	41.45	41.05	41.45	00:00:00
2003-12-15	981,700	41.75	41.75	41.34	41.45	00:00:00
2003-12-16	861,000	41.55	41.55	41.16	41.55	00:00:00
2003-12-17	790,800	41.55	41.78	41.27	41.78	00:00:00
2003-12-18	797,900	41.70	42.30	41.50	42.30	00:00:00
2003-12-19	874,900	42.30	42.45	42.10	42.38	00:00:00
2003-12-22	850,000	42.24	42.65	42.03	42.65	00:00:00
2003-12-23	799,900	42.80	42.99	42.69	42.99	00:00:00
2003-12-24	294,800	42.99	43.02	42.78	42.83	00:00:00
2003-12-26	158,500	42.98	42.98	42.78	42.85	00:00:00
2003-12-29	909,300	42.92	43.48	42.88	43.41	00:00:00
2003-12-30	817,600	43.41	43.47	43.27	43.29	00:00:00
2003-12-31	642,900	43.23	43.33	43.00	43.01	00:00:00
2004-01-02	1,145,200	43.06	43.19	42.87	42.98	00:00:00
2004-01-05	1,703,000	42.98	43.08	42.29	42.70	00:00:00
2004-01-06	888,400	42.55	42.71	42.31	42.68	00:00:00
2004-01-07	1,064,900	42.68	42.90	42.60	42.90	00:00:00
2004-01-08	911,700	42.90	43.15	42.61	42.83	00:00:00
2004-01-09	807,800	42.83	42.98	42.57	42.88	00:00:00
2004-01-12	908,000	42.78	42.92	42.52	42.79	00:00:00
2004-01-13	860,800	42.79	43.15	42.79	43.02	00:00:00
2004-01-14	451,900	43.03	43.19	42.96	43.06	00:00:00
2004-01-15	593,700	43.15	43.18	42.72	42.85	00:00:00
2004-01-16	508,500	42.85	43.03	42.75	42.84	00:00:00
2004-01-20	407,100	42.80	43.17	42.70	43.17	00:00:00
2004-01-21	793,300	43.17	43.89	42.88	43.89	00:00:00
2004-01-22	839,000	43.39	44.10	43.16	43.36	00:00:00
2004-01-23	1,426,800	43.30	43.32	42.75	43.25	00:00:00
2004-01-26	1,014,000	43.25	43.25	42.48	42.64	00:00:00
2004-01-27	1,434,000	42.65	42.65	42.21	42.28	00:00:00
2004-01-28	2,564,500	42.45	43.52	42.35	43.40	00:00:00
2004-01-29	1,572,700	43.40	43.95	43.00	43.79	00:00:00
2004-01-30	1,023,300	43.80	43.86	43.49	43.83	00:00:00
2004-02-02	1,303,500	43.84	44.12	43.77	44.08	00:00:00
2004-02-03	1,011,700	44.08	44.49	43.95	44.47	00:00:00
2004-02-04	1,629,800	44.45	44.45	43.75	43.85	00:00:00
2004-02-05	1,304,700	44.25	44.30	43.54	43.57	00:00:00
2004-02-06	1,102,900	43.65	43.79	43.40	43.43	00:00:00
2004-02-09	1,179,900	42.50	43.77	42.45	42.96	00:00:00
2004-02-10	1,212,900	42.97	43.20	42.90	43.16	00:00:00
2004-02-11	1,274,900	43.20	43.63	42.90	43.63	00:00:00
2004-02-12	773,600	43.45	43.59	43.29	43.48	00:00:00
2004-02-13	752,000	43.53	43.63	43.17	43.34	00:00:00
2004-02-17	592,700	43.37	43.49	43.18	43.48	00:00:00
2004-02-18	1,069,700	43.56	43.82	43.44	43.82	00:00:00
2004-02-19	1,370,300	44.00	44.20	43.94	44.14	00:00:00
2004-02-20	720,300	44.14	44.14	43.44	43.57	00:00:00
2004-02-23	553,500	43.57	43.77	43.29	43.55	00:00:00
2004-02-24	841,100	43.55	43.65	43.10	43.65	00:00:00
2004-02-25	716,100	43.65	43.78	43.50	43.51	00:00:00
2004-02-26	667,000	43.55	43.72	43.32	43.63	00:00:00
2004-02-27	1,507,100	42.94	44.22	42.94	44.17	00:00:00
2004-03-01	746,000	44.17	44.63	44.02	44.47	00:00:00
2004-03-02	988,400	44.55	44.95	44.25	44.55	00:00:00
2004-03-03	855,400	44.63	44.78	44.22	44.64	00:00:00
2004-03-04	692,800	44.56	44.86	44.47	44.72	00:00:00
2004-03-05	1,009,700	44.77	44.99	44.64	44.90	00:00:00
2004-03-08	625,000	44.91	45.01	44.65	44.69	00:00:00
2004-03-09	1,005,200	44.64	44.64	44.22	44.46	00:00:00
2004-03-10	1,056,500	44.65	44.90	44.23	44.33	00:00:00
2004-03-11	1,021,500	44.22	44.61	43.57	43.57	00:00:00
2004-03-12	653,900	43.55	43.80	43.42	43.80	00:00:00
2004-03-15	586,500	43.85	43.98	43.60	43.86	00:00:00
2004-03-16	809,500	44.15	44.37	44.00	44.17	00:00:00
2004-03-17	727,200	44.42	44.94	44.38	44.94	00:00:00
2004-03-18	799,700	44.70	44.75	44.16	44.51	00:00:00
2004-03-19	531,200	44.35	44.63	44.12	44.12	00:00:00
2004-03-22	830,800	44.10	44.25	43.60	43.68	00:00:00
2004-03-23	797,600	43.69	44.13	43.61	43.98	00:00:00
2004-03-24	535,300	44.04	44.30	43.84	43.95	00:00:00
2004-03-25	463,100	44.05	44.16	43.90	44.11	00:00:00
2004-03-26	449,800	43.98	44.30	43.84	43.91	00:00:00
2004-03-29	672,900	44.10	44.10	43.71	43.99	00:00:00
2004-03-30	638,300	43.99	44.37	43.75	44.37	00:00:00
2004-03-31	745,800	44.20	44.28	43.99	44.10	00:00:00
2004-04-01	894,400	44.20	44.25	44.08	44.14	00:00:00
2004-04-02	995,600	44.15	44.15	43.73	43.87	00:00:00
2004-04-05	603,300	43.87	44.20	43.70	44.19	00:00:00
2004-04-06	541,200	44.03	44.19	43.84	43.89	00:00:00
2004-04-07	1,283,400	43.82	43.98	43.30	43.31	00:00:00
2004-04-08	702,900	43.32	43.50	43.05	43.40	00:00:00
2004-04-12	1,429,700	43.23	43.48	42.62	42.71	00:00:00
2004-04-13	1,751,100	42.70	42.70	41.65	42.15	00:00:00
2004-04-14	1,485,400	42.05	42.28	41.64	41.90	00:00:00
2004-04-15	1,196,200	42.12	42.30	41.98	42.19	00:00:00
2004-04-16	956,400	42.19	42.37	42.07	42.33	00:00:00
2004-04-19	523,500	42.15	42.20	41.91	42.03	00:00:00
2004-04-20	676,400	41.95	42.30	41.69	41.69	00:00:00
2004-04-21	867,300	41.75	41.94	41.40	41.74	00:00:00
2004-04-22	1,907,400	41.75	42.71	41.44	42.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>