|
 Consolidated Edis - [Ticker: ED] |     | | Última Transacción | 80,350 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +1,110 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 80,390 | Mínimo | 79,045 | | Volumen | 2.866.146 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 85,950 x 400 - 85,960 x 400 | Yield | | | Cierre Anterior | 79,240 | PER | 0,00% | | Apertura | 79,370 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 40,91 | 564.300 | 41,02 | 40,45 | 40,50 | 00:00:00 | | 2002-11-15 | 41,27 | 731.100 | 41,31 | 40,69 | 40,91 | 00:00:00 | | 2002-11-18 | 40,90 | 617.200 | 41,78 | 40,74 | 41,70 | 00:00:00 | | 2002-11-19 | 40,48 | 597.500 | 40,90 | 40,30 | 40,90 | 00:00:00 | | 2002-11-20 | 40,69 | 885.400 | 40,75 | 40,03 | 40,50 | 00:00:00 | | 2002-11-21 | 40,23 | 878.800 | 40,67 | 40,02 | 40,10 | 00:00:00 | | 2002-11-22 | 40,68 | 1.046.200 | 41,00 | 39,55 | 40,23 | 00:00:00 | | 2002-11-25 | 40,41 | 1.414.800 | 40,69 | 39,75 | 40,69 | 00:00:00 | | 2002-11-26 | 39,68 | 911.200 | 40,41 | 39,65 | 40,41 | 00:00:00 | | 2002-11-27 | 40,02 | 696.200 | 40,40 | 39,65 | 40,40 | 00:00:00 | | 2002-11-29 | 39,75 | 395.600 | 39,94 | 39,45 | 39,80 | 00:00:00 | | 2002-12-02 | 39,18 | 747.500 | 39,80 | 39,02 | 39,50 | 00:00:00 | | 2002-12-03 | 40,20 | 863.200 | 40,20 | 39,20 | 39,20 | 00:00:00 | | 2002-12-04 | 39,78 | 920.900 | 40,58 | 39,78 | 40,43 | 00:00:00 | | 2002-12-05 | 39,62 | 598.200 | 40,40 | 39,49 | 39,95 | 00:00:00 | | 2002-12-06 | 39,82 | 790.400 | 40,14 | 39,52 | 39,62 | 00:00:00 | | 2002-12-09 | 40,52 | 973.100 | 40,98 | 40,00 | 40,00 | 00:00:00 | | 2002-12-10 | 41,08 | 578.100 | 41,08 | 40,22 | 40,42 | 00:00:00 | | 2002-12-11 | 41,38 | 582.500 | 41,49 | 40,75 | 41,02 | 00:00:00 | | 2002-12-12 | 41,76 | 556.400 | 41,95 | 41,22 | 41,50 | 00:00:00 | | 2002-12-13 | 42,33 | 1.086.200 | 42,46 | 41,76 | 41,77 | 00:00:00 | | 2002-12-16 | 42,40 | 823.500 | 42,70 | 41,86 | 42,70 | 00:00:00 | | 2002-12-17 | 42,85 | 648.800 | 42,96 | 42,55 | 42,55 | 00:00:00 | | 2002-12-18 | 43,10 | 845.500 | 43,10 | 42,74 | 43,00 | 00:00:00 | | 2002-12-19 | 42,94 | 587.600 | 43,10 | 42,65 | 42,90 | 00:00:00 | | 2002-12-20 | 43,23 | 1.197.200 | 43,35 | 43,00 | 43,25 | 00:00:00 | | 2002-12-23 | 42,62 | 555.800 | 43,35 | 42,50 | 43,30 | 00:00:00 | | 2002-12-24 | 42,90 | 204.900 | 43,03 | 42,63 | 42,87 | 00:00:00 | | 2002-12-26 | 42,87 | 285.100 | 43,29 | 42,77 | 42,82 | 00:00:00 | | 2002-12-27 | 42,51 | 263.500 | 43,17 | 42,30 | 42,75 | 00:00:00 | | 2002-12-30 | 43,00 | 394.700 | 43,19 | 42,42 | 42,51 | 00:00:00 | | 2002-12-31 | 42,82 | 656.700 | 42,97 | 42,53 | 42,75 | 00:00:00 | | 2003-01-02 | 43,25 | 678.600 | 43,25 | 42,87 | 42,95 | 00:00:00 | | 2003-01-03 | 43,84 | 650.000 | 43,84 | 43,26 | 43,27 | 00:00:00 | | 2003-01-06 | 45,99 | 1.449.200 | 46,02 | 43,88 | 43,97 | 00:00:00 | | 2003-01-07 | 44,60 | 1.338.500 | 46,00 | 44,15 | 46,00 | 00:00:00 | | 2003-01-08 | 44,36 | 607.200 | 44,76 | 44,21 | 44,60 | 00:00:00 | | 2003-01-09 | 44,02 | 900.800 | 44,60 | 43,83 | 44,60 | 00:00:00 | | 2003-01-10 | 43,87 | 923.500 | 44,02 | 43,25 | 44,02 | 00:00:00 | | 2003-01-13 | 42,45 | 1.872.000 | 43,88 | 42,43 | 43,88 | 00:00:00 | | 2003-01-14 | 42,02 | 1.998.900 | 42,45 | 41,45 | 42,45 | 00:00:00 | | 2003-01-15 | 41,16 | 1.661.700 | 41,75 | 40,96 | 41,50 | 00:00:00 | | 2003-01-16 | 41,72 | 3.224.000 | 42,30 | 40,35 | 41,25 | 00:00:00 | | 2003-01-17 | 41,61 | 950.300 | 41,69 | 41,30 | 41,40 | 00:00:00 | | 2003-01-21 | 41,25 | 1.348.600 | 41,97 | 40,91 | 41,50 | 00:00:00 | | 2003-01-22 | 40,81 | 1.095.400 | 41,25 | 40,28 | 41,00 | 00:00:00 | | 2003-01-23 | 41,32 | 763.400 | 41,49 | 40,90 | 40,90 | 00:00:00 | | 2003-01-24 | 40,44 | 825.000 | 40,89 | 40,30 | 40,85 | 00:00:00 | | 2003-01-27 | 39,16 | 1.262.900 | 40,12 | 39,09 | 40,03 | 00:00:00 | | 2003-01-28 | 40,05 | 1.815.300 | 40,16 | 39,30 | 39,38 | 00:00:00 | | 2003-01-29 | 39,77 | 835.200 | 40,16 | 39,41 | 40,05 | 00:00:00 | | 2003-01-30 | 39,80 | 887.200 | 40,00 | 39,51 | 39,90 | 00:00:00 | | 2003-01-31 | 39,92 | 885.700 | 40,18 | 39,56 | 39,80 | 00:00:00 | | 2003-02-03 | 40,18 | 933.700 | 40,18 | 39,70 | 39,91 | 00:00:00 | | 2003-02-04 | 39,91 | 722.800 | 40,09 | 39,80 | 40,05 | 00:00:00 | | 2003-02-05 | 39,47 | 685.800 | 40,15 | 39,47 | 40,00 | 00:00:00 | | 2003-02-06 | 39,94 | 762.400 | 39,98 | 39,30 | 39,30 | 00:00:00 | | 2003-02-07 | 39,21 | 1.140.800 | 40,04 | 39,17 | 39,94 | 00:00:00 | | 2003-02-10 | 38,81 | 880.700 | 39,05 | 38,55 | 38,75 | 00:00:00 | | 2003-02-11 | 37,80 | 809.500 | 39,05 | 37,64 | 39,05 | 00:00:00 | | 2003-02-12 | 37,00 | 1.059.600 | 37,98 | 36,73 | 37,95 | 00:00:00 | | 2003-02-13 | 38,14 | 1.069.500 | 38,39 | 36,55 | 37,01 | 00:00:00 | | 2003-02-14 | 39,03 | 1.101.700 | 39,05 | 38,20 | 38,20 | 00:00:00 | | 2003-02-18 | 39,24 | 671.900 | 39,40 | 38,90 | 39,20 | 00:00:00 | | 2003-02-19 | 38,84 | 669.000 | 39,42 | 38,64 | 39,24 | 00:00:00 | | 2003-02-20 | 38,77 | 640.100 | 39,39 | 38,64 | 39,05 | 00:00:00 | | 2003-02-21 | 39,31 | 874.200 | 39,51 | 38,70 | 39,00 | 00:00:00 | | 2003-02-24 | 39,21 | 956.400 | 39,68 | 39,04 | 39,32 | 00:00:00 | | 2003-02-25 | 39,29 | 732.500 | 39,74 | 38,88 | 39,20 | 00:00:00 | | 2003-02-26 | 38,54 | 463.600 | 39,33 | 38,51 | 39,30 | 00:00:00 | | 2003-02-27 | 38,81 | 598.500 | 39,34 | 38,72 | 38,72 | 00:00:00 | | 2003-02-28 | 39,00 | 665.400 | 39,23 | 38,88 | 39,05 | 00:00:00 | | 2003-03-03 | 39,10 | 457.600 | 39,71 | 39,04 | 39,25 | 00:00:00 | | 2003-03-04 | 38,80 | 590.500 | 39,24 | 38,70 | 39,11 | 00:00:00 | | 2003-03-05 | 39,03 | 802.100 | 39,17 | 38,65 | 38,90 | 00:00:00 | | 2003-03-06 | 39,15 | 574.400 | 39,25 | 38,71 | 38,95 | 00:00:00 | | 2003-03-07 | 39,23 | 500.900 | 39,30 | 38,83 | 39,05 | 00:00:00 | | 2003-03-10 | 38,25 | 746.100 | 39,00 | 38,25 | 39,00 | 00:00:00 | | 2003-03-11 | 38,06 | 832.900 | 38,82 | 38,00 | 38,30 | 00:00:00 | | 2003-03-12 | 38,23 | 1.276.900 | 38,25 | 37,63 | 38,06 | 00:00:00 | | 2003-03-13 | 38,00 | 960.100 | 38,58 | 37,96 | 38,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
