|
 Consolidated Edis - [Ticker: ED] |     | | Última Transacción | 59,030 | Hora de Cotización | 2012-05-22 - 21:01 | | Variación | +0,220 (+0,370%) | Rango 52 Semanas | [49,180 - 62,740] | | Máximo | 59,170 | Mínimo | 58,790 | | Volumen | 1.359.141 | Volumen Medio (3m) | 1.517.700 | | Demanda / Oferta | N/A | Yield | 4,10 | | Cierre Anterior | 58,810 | PER | 17,04% | | Apertura | 58,870 | EPS | 3,45 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 17 | Objetivo Estimado 1 Año | 58,040 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 33,75 | 581.900 | 34,44 | 33,75 | 34,38 | 00:00:00 | | 2000-01-04 | 34,19 | 602.400 | 34,31 | 33,56 | 33,56 | 00:00:00 | | 2000-01-05 | 35,75 | 817.800 | 35,88 | 34,38 | 34,38 | 00:00:00 | | 2000-01-06 | 35,81 | 680.900 | 35,88 | 35,06 | 35,25 | 00:00:00 | | 2000-01-07 | 36,06 | 391.100 | 36,19 | 35,63 | 35,81 | 00:00:00 | | 2000-01-10 | 35,13 | 481.700 | 36,13 | 35,00 | 36,13 | 00:00:00 | | 2000-01-11 | 34,44 | 544.600 | 35,25 | 34,31 | 35,13 | 00:00:00 | | 2000-01-12 | 34,56 | 749.000 | 35,00 | 34,38 | 34,44 | 00:00:00 | | 2000-01-13 | 34,25 | 452.600 | 34,88 | 34,00 | 34,88 | 00:00:00 | | 2000-01-14 | 33,69 | 646.700 | 34,38 | 33,56 | 34,13 | 00:00:00 | | 2000-01-18 | 32,63 | 740.500 | 33,44 | 32,50 | 33,25 | 00:00:00 | | 2000-01-19 | 33,25 | 453.700 | 33,50 | 32,81 | 32,88 | 00:00:00 | | 2000-01-20 | 32,88 | 526.300 | 33,38 | 32,81 | 33,25 | 00:00:00 | | 2000-01-21 | 33,56 | 695.400 | 34,25 | 33,00 | 33,13 | 00:00:00 | | 2000-01-24 | 34,00 | 643.500 | 34,50 | 34,00 | 34,38 | 00:00:00 | | 2000-01-25 | 33,00 | 492.000 | 34,25 | 32,88 | 34,13 | 00:00:00 | | 2000-01-26 | 34,00 | 341.600 | 34,00 | 33,00 | 33,25 | 00:00:00 | | 2000-01-27 | 33,31 | 469.300 | 34,25 | 32,81 | 34,00 | 00:00:00 | | 2000-01-28 | 32,56 | 631.600 | 33,81 | 32,50 | 33,31 | 00:00:00 | | 2000-01-31 | 32,69 | 555.800 | 32,88 | 32,31 | 32,63 | 00:00:00 | | 2000-02-01 | 32,88 | 626.500 | 33,06 | 32,50 | 32,75 | 00:00:00 | | 2000-02-02 | 32,50 | 394.000 | 33,00 | 32,31 | 32,88 | 00:00:00 | | 2000-02-03 | 32,81 | 1.015.300 | 33,13 | 32,50 | 32,56 | 00:00:00 | | 2000-02-04 | 32,25 | 864.300 | 32,88 | 31,62 | 32,81 | 00:00:00 | | 2000-02-07 | 31,56 | 467.400 | 32,38 | 31,56 | 32,31 | 00:00:00 | | 2000-02-08 | 31,50 | 578.900 | 31,62 | 31,19 | 31,37 | 00:00:00 | | 2000-02-09 | 31,44 | 845.300 | 31,69 | 31,31 | 31,44 | 00:00:00 | | 2000-02-10 | 31,81 | 690.400 | 32,06 | 31,44 | 31,44 | 00:00:00 | | 2000-02-11 | 32,13 | 1.652.100 | 32,13 | 31,87 | 31,94 | 00:00:00 | | 2000-02-14 | 31,25 | 1.234.200 | 31,87 | 31,06 | 31,75 | 00:00:00 | | 2000-02-15 | 31,06 | 389.600 | 31,37 | 31,00 | 31,25 | 00:00:00 | | 2000-02-16 | 30,81 | 349.700 | 30,94 | 30,44 | 30,94 | 00:00:00 | | 2000-02-17 | 29,25 | 1.465.300 | 30,81 | 29,12 | 30,81 | 00:00:00 | | 2000-02-18 | 28,12 | 1.251.200 | 29,25 | 28,00 | 29,25 | 00:00:00 | | 2000-02-22 | 27,87 | 961.700 | 28,25 | 27,81 | 28,25 | 00:00:00 | | 2000-02-23 | 27,50 | 1.122.900 | 27,94 | 27,50 | 27,94 | 00:00:00 | | 2000-02-24 | 26,75 | 1.128.600 | 27,56 | 26,31 | 27,50 | 00:00:00 | | 2000-02-25 | 26,19 | 854.600 | 27,25 | 26,19 | 26,75 | 00:00:00 | | 2000-02-28 | 27,37 | 1.126.000 | 27,81 | 26,50 | 26,75 | 00:00:00 | | 2000-02-29 | 27,56 | 609.200 | 27,81 | 27,25 | 27,31 | 00:00:00 | | 2000-03-01 | 27,12 | 723.200 | 27,87 | 26,81 | 27,75 | 00:00:00 | | 2000-03-02 | 27,25 | 551.900 | 27,44 | 27,00 | 27,00 | 00:00:00 | | 2000-03-03 | 27,37 | 415.500 | 27,87 | 27,25 | 27,50 | 00:00:00 | | 2000-03-06 | 27,44 | 1.350.400 | 27,62 | 26,94 | 27,37 | 00:00:00 | | 2000-03-07 | 27,62 | 628.000 | 27,94 | 27,44 | 27,50 | 00:00:00 | | 2000-03-08 | 27,50 | 864.200 | 27,94 | 27,37 | 27,50 | 00:00:00 | | 2000-03-09 | 27,50 | 404.300 | 27,69 | 27,25 | 27,62 | 00:00:00 | | 2000-03-10 | 27,44 | 395.000 | 27,56 | 27,37 | 27,50 | 00:00:00 | | 2000-03-13 | 27,69 | 512.900 | 27,69 | 27,25 | 27,25 | 00:00:00 | | 2000-03-14 | 27,62 | 473.700 | 27,81 | 27,37 | 27,50 | 00:00:00 | | 2000-03-15 | 29,12 | 790.100 | 29,12 | 27,50 | 27,50 | 00:00:00 | | 2000-03-16 | 31,00 | 1.198.300 | 31,25 | 30,06 | 31,00 | 00:00:00 | | 2000-03-17 | 30,69 | 798.100 | 31,00 | 30,56 | 31,00 | 00:00:00 | | 2000-03-20 | 30,69 | 535.200 | 30,94 | 30,44 | 30,50 | 00:00:00 | | 2000-03-21 | 30,50 | 575.300 | 31,06 | 30,06 | 30,75 | 00:00:00 | | 2000-03-22 | 29,37 | 300.100 | 30,25 | 29,19 | 30,25 | 00:00:00 | | 2000-03-23 | 30,12 | 397.300 | 30,12 | 29,31 | 29,44 | 00:00:00 | | 2000-03-24 | 29,25 | 1.796.000 | 30,12 | 29,00 | 30,06 | 00:00:00 | | 2000-03-27 | 29,06 | 636.100 | 29,31 | 28,75 | 28,75 | 00:00:00 | | 2000-03-28 | 28,62 | 761.300 | 29,12 | 28,44 | 29,00 | 00:00:00 | | 2000-03-29 | 29,00 | 603.600 | 29,25 | 28,69 | 28,75 | 00:00:00 | | 2000-03-30 | 29,12 | 491.900 | 29,56 | 28,81 | 29,12 | 00:00:00 | | 2000-03-31 | 29,12 | 553.200 | 29,37 | 28,75 | 29,37 | 00:00:00 | | 2000-04-03 | 29,00 | 798.300 | 29,44 | 28,87 | 29,12 | 00:00:00 | | 2000-04-04 | 30,19 | 1.021.600 | 30,19 | 29,00 | 29,06 | 00:00:00 | | 2000-04-05 | 29,81 | 565.800 | 30,69 | 29,56 | 30,00 | 00:00:00 | | 2000-04-06 | 29,81 | 373.800 | 30,19 | 29,75 | 30,00 | 00:00:00 | | 2000-04-07 | 29,69 | 375.000 | 29,94 | 29,50 | 29,81 | 00:00:00 | | 2000-04-10 | 29,94 | 859.600 | 30,25 | 29,69 | 29,69 | 00:00:00 | | 2000-04-11 | 30,31 | 2.577.100 | 30,81 | 30,00 | 30,12 | 00:00:00 | | 2000-04-12 | 30,62 | 452.300 | 31,31 | 30,50 | 30,56 | 00:00:00 | | 2000-04-13 | 31,94 | 409.700 | 32,38 | 30,62 | 30,62 | 00:00:00 | | 2000-04-14 | 31,31 | 615.700 | 32,19 | 31,19 | 31,75 | 00:00:00 | | 2000-04-17 | 31,94 | 750.800 | 32,13 | 30,81 | 31,12 | 00:00:00 | | 2000-04-18 | 32,25 | 672.000 | 32,44 | 31,81 | 31,87 | 00:00:00 | | 2000-04-19 | 32,50 | 590.600 | 32,75 | 31,87 | 32,19 | 00:00:00 | | 2000-04-20 | 33,06 | 448.900 | 33,06 | 32,38 | 32,50 | 00:00:00 | | 2000-04-24 | 34,75 | 526.900 | 34,75 | 33,13 | 33,13 | 00:00:00 | | 2000-04-25 | 35,63 | 642.000 | 35,94 | 34,31 | 34,75 | 00:00:00 | | 2000-04-26 | 36,69 | 700.600 | 36,81 | 35,56 | 35,69 | 00:00:00 | | 2000-04-27 | 36,44 | 813.300 | 36,75 | 36,13 | 36,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
