Última Hora: "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT    "Sasha Havlicek. ?As democracias podem ser avaliadas com base no quão bem protegem as suas minorias ? não a maioria? - PÚBLICO" Sun, 13 Oct 2019 17:00:00 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT   "Luís Correia: Perda de mandato confirmada pelo TCA SUl - Reconquista" Sun, 13 Oct 2019 07:00:00 GMT    "Frio, chuva e granizo. 15 distritos sob aviso amarelo na segunda-feira - TSF Online" Sun, 13 Oct 2019 08:16:00 GMT    "Rui Rio questiona timing da emissão do ?Sexta às 9? depois de eleições: ?Porque será?? - Observador" Sun, 13 Oct 2019 18:33:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,110 (+1,010%) Consolidated Edis - [Ticker: ED]Gráfico Consolidated Edis  Noticias Consolidated Edis  Descargar Históricos de Metastock Consolidated Edis y Otros  Análisis Técnico Consolidated Edis  
Última Transacción80,350Hora de Cotización2018-11-30 - 00:00:00
Variación+1,110 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo80,390Mínimo79,045
Volumen2.866.146Volumen Medio (3m)0
Demanda / Oferta85,950 x 400 - 85,960 x 400Yield
Cierre Anterior79,240PER0,00%
Apertura79,370EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ED desde 2000-01-01 hasta 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0333,75581.90034,4433,7534,3800:00:00
2000-01-0434,19602.40034,3133,5633,5600:00:00
2000-01-0535,75817.80035,8834,3834,3800:00:00
2000-01-0635,81680.90035,8835,0635,2500:00:00
2000-01-0736,06391.10036,1935,6335,8100:00:00
2000-01-1035,13481.70036,1335,0036,1300:00:00
2000-01-1134,44544.60035,2534,3135,1300:00:00
2000-01-1234,56749.00035,0034,3834,4400:00:00
2000-01-1334,25452.60034,8834,0034,8800:00:00
2000-01-1433,69646.70034,3833,5634,1300:00:00
2000-01-1832,63740.50033,4432,5033,2500:00:00
2000-01-1933,25453.70033,5032,8132,8800:00:00
2000-01-2032,88526.30033,3832,8133,2500:00:00
2000-01-2133,56695.40034,2533,0033,1300:00:00
2000-01-2434,00643.50034,5034,0034,3800:00:00
2000-01-2533,00492.00034,2532,8834,1300:00:00
2000-01-2634,00341.60034,0033,0033,2500:00:00
2000-01-2733,31469.30034,2532,8134,0000:00:00
2000-01-2832,56631.60033,8132,5033,3100:00:00
2000-01-3132,69555.80032,8832,3132,6300:00:00
2000-02-0132,88626.50033,0632,5032,7500:00:00
2000-02-0232,50394.00033,0032,3132,8800:00:00
2000-02-0332,811.015.30033,1332,5032,5600:00:00
2000-02-0432,25864.30032,8831,6232,8100:00:00
2000-02-0731,56467.40032,3831,5632,3100:00:00
2000-02-0831,50578.90031,6231,1931,3700:00:00
2000-02-0931,44845.30031,6931,3131,4400:00:00
2000-02-1031,81690.40032,0631,4431,4400:00:00
2000-02-1132,131.652.10032,1331,8731,9400:00:00
2000-02-1431,251.234.20031,8731,0631,7500:00:00
2000-02-1531,06389.60031,3731,0031,2500:00:00
2000-02-1630,81349.70030,9430,4430,9400:00:00
2000-02-1729,251.465.30030,8129,1230,8100:00:00
2000-02-1828,121.251.20029,2528,0029,2500:00:00
2000-02-2227,87961.70028,2527,8128,2500:00:00
2000-02-2327,501.122.90027,9427,5027,9400:00:00
2000-02-2426,751.128.60027,5626,3127,5000:00:00
2000-02-2526,19854.60027,2526,1926,7500:00:00
2000-02-2827,371.126.00027,8126,5026,7500:00:00
2000-02-2927,56609.20027,8127,2527,3100:00:00
2000-03-0127,12723.20027,8726,8127,7500:00:00
2000-03-0227,25551.90027,4427,0027,0000:00:00
2000-03-0327,37415.50027,8727,2527,5000:00:00
2000-03-0627,441.350.40027,6226,9427,3700:00:00
2000-03-0727,62628.00027,9427,4427,5000:00:00
2000-03-0827,50864.20027,9427,3727,5000:00:00
2000-03-0927,50404.30027,6927,2527,6200:00:00
2000-03-1027,44395.00027,5627,3727,5000:00:00
2000-03-1327,69512.90027,6927,2527,2500:00:00
2000-03-1427,62473.70027,8127,3727,5000:00:00
2000-03-1529,12790.10029,1227,5027,5000:00:00
2000-03-1631,001.198.30031,2530,0631,0000:00:00
2000-03-1730,69798.10031,0030,5631,0000:00:00
2000-03-2030,69535.20030,9430,4430,5000:00:00
2000-03-2130,50575.30031,0630,0630,7500:00:00
2000-03-2229,37300.10030,2529,1930,2500:00:00
2000-03-2330,12397.30030,1229,3129,4400:00:00
2000-03-2429,251.796.00030,1229,0030,0600:00:00
2000-03-2729,06636.10029,3128,7528,7500:00:00
2000-03-2828,62761.30029,1228,4429,0000:00:00
2000-03-2929,00603.60029,2528,6928,7500:00:00
2000-03-3029,12491.90029,5628,8129,1200:00:00
2000-03-3129,12553.20029,3728,7529,3700:00:00
2000-04-0329,00798.30029,4428,8729,1200:00:00
2000-04-0430,191.021.60030,1929,0029,0600:00:00
2000-04-0529,81565.80030,6929,5630,0000:00:00
2000-04-0629,81373.80030,1929,7530,0000:00:00
2000-04-0729,69375.00029,9429,5029,8100:00:00
2000-04-1029,94859.60030,2529,6929,6900:00:00
2000-04-1130,312.577.10030,8130,0030,1200:00:00
2000-04-1230,62452.30031,3130,5030,5600:00:00
2000-04-1331,94409.70032,3830,6230,6200:00:00
2000-04-1431,31615.70032,1931,1931,7500:00:00
2000-04-1731,94750.80032,1330,8131,1200:00:00
2000-04-1832,25672.00032,4431,8131,8700:00:00
2000-04-1932,50590.60032,7531,8732,1900:00:00
2000-04-2033,06448.90033,0632,3832,5000:00:00
2000-04-2434,75526.90034,7533,1333,1300:00:00
2000-04-2535,63642.00035,9434,3134,7500:00:00
2000-04-2636,69700.60036,8135,5635,6900:00:00
2000-04-2736,44813.30036,7536,1336,3100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters