|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 41,90 | 1.550.400 | 42,73 | 41,82 | 42,65 | 00:00:00 | | 2003-07-09 | 41,55 | 1.065.200 | 42,08 | 41,45 | 41,95 | 00:00:00 | | 2003-07-10 | 40,65 | 1.368.500 | 41,40 | 40,62 | 41,40 | 00:00:00 | | 2003-07-11 | 40,95 | 1.587.300 | 40,96 | 40,51 | 40,78 | 00:00:00 | | 2003-07-14 | 41,02 | 1.055.500 | 41,47 | 40,89 | 41,30 | 00:00:00 | | 2003-07-15 | 40,65 | 978.200 | 41,20 | 40,52 | 41,00 | 00:00:00 | | 2003-07-16 | 40,37 | 927.600 | 40,76 | 40,01 | 40,76 | 00:00:00 | | 2003-07-17 | 39,95 | 1.173.900 | 40,28 | 39,52 | 40,12 | 00:00:00 | | 2003-07-18 | 40,77 | 892.600 | 40,87 | 40,10 | 40,30 | 00:00:00 | | 2003-07-21 | 40,20 | 636.100 | 40,76 | 39,97 | 40,75 | 00:00:00 | | 2003-07-22 | 40,68 | 1.137.800 | 40,78 | 39,88 | 40,20 | 00:00:00 | | 2003-07-23 | 40,45 | 707.400 | 40,80 | 40,27 | 40,68 | 00:00:00 | | 2003-07-24 | 40,47 | 780.500 | 40,81 | 40,18 | 40,46 | 00:00:00 | | 2003-07-25 | 40,44 | 540.600 | 40,60 | 40,20 | 40,53 | 00:00:00 | | 2003-07-28 | 39,90 | 723.400 | 40,41 | 39,89 | 40,38 | 00:00:00 | | 2003-07-29 | 39,90 | 667.500 | 40,37 | 39,80 | 40,10 | 00:00:00 | | 2003-07-30 | 39,90 | 770.300 | 40,24 | 39,82 | 40,20 | 00:00:00 | | 2003-07-31 | 39,71 | 856.400 | 40,00 | 39,59 | 39,91 | 00:00:00 | | 2003-08-01 | 39,26 | 667.500 | 39,70 | 39,25 | 39,70 | 00:00:00 | | 2003-08-04 | 39,40 | 1.358.600 | 39,46 | 38,75 | 39,26 | 00:00:00 | | 2003-08-05 | 39,09 | 942.900 | 39,40 | 39,00 | 39,39 | 00:00:00 | | 2003-08-06 | 39,50 | 1.429.800 | 39,59 | 38,55 | 39,05 | 00:00:00 | | 2003-08-07 | 40,12 | 1.173.100 | 40,15 | 39,40 | 39,62 | 00:00:00 | | 2003-08-08 | 40,68 | 3.224.300 | 40,69 | 40,13 | 40,20 | 00:00:00 | | 2003-08-11 | 39,94 | 849.100 | 40,31 | 39,51 | 40,19 | 00:00:00 | | 2003-08-12 | 40,02 | 762.100 | 40,04 | 39,67 | 39,93 | 00:00:00 | | 2003-08-13 | 39,67 | 813.400 | 40,14 | 39,53 | 40,10 | 00:00:00 | | 2003-08-14 | 39,50 | 687.300 | 39,75 | 39,30 | 39,75 | 00:00:00 | | 2003-08-15 | 39,31 | 1.030.600 | 39,75 | 39,06 | 39,60 | 00:00:00 | | 2003-08-18 | 39,49 | 1.173.600 | 39,74 | 39,26 | 39,31 | 00:00:00 | | 2003-08-19 | 39,80 | 669.400 | 39,85 | 39,55 | 39,75 | 00:00:00 | | 2003-08-20 | 39,83 | 1.313.900 | 39,94 | 39,60 | 39,60 | 00:00:00 | | 2003-08-21 | 39,71 | 1.165.300 | 40,09 | 39,71 | 40,00 | 00:00:00 | | 2003-08-22 | 39,54 | 1.028.400 | 40,00 | 39,51 | 39,95 | 00:00:00 | | 2003-08-25 | 39,81 | 423.200 | 39,85 | 39,40 | 39,46 | 00:00:00 | | 2003-08-26 | 39,94 | 535.900 | 39,98 | 39,56 | 39,65 | 00:00:00 | | 2003-08-27 | 39,52 | 564.300 | 39,90 | 39,51 | 39,80 | 00:00:00 | | 2003-08-28 | 39,35 | 732.300 | 39,56 | 39,18 | 39,54 | 00:00:00 | | 2003-08-29 | 39,53 | 422.900 | 39,54 | 39,14 | 39,35 | 00:00:00 | | 2003-09-02 | 39,68 | 1.725.400 | 39,79 | 39,05 | 39,25 | 00:00:00 | | 2003-09-03 | 39,86 | 861.700 | 39,93 | 39,45 | 39,90 | 00:00:00 | | 2003-09-04 | 39,76 | 768.000 | 39,97 | 39,61 | 39,92 | 00:00:00 | | 2003-09-05 | 39,43 | 676.600 | 39,79 | 39,35 | 39,70 | 00:00:00 | | 2003-09-08 | 40,04 | 567.700 | 40,07 | 39,37 | 39,50 | 00:00:00 | | 2003-09-09 | 39,81 | 457.700 | 40,00 | 39,72 | 40,00 | 00:00:00 | | 2003-09-10 | 40,28 | 843.300 | 40,28 | 39,74 | 39,82 | 00:00:00 | | 2003-09-11 | 40,00 | 727.700 | 40,64 | 39,91 | 40,29 | 00:00:00 | | 2003-09-12 | 40,34 | 595.100 | 40,39 | 39,86 | 40,00 | 00:00:00 | | 2003-09-15 | 40,19 | 546.500 | 40,53 | 39,86 | 40,52 | 00:00:00 | | 2003-09-16 | 40,53 | 589.700 | 40,75 | 40,20 | 40,39 | 00:00:00 | | 2003-09-17 | 40,20 | 423.900 | 40,43 | 40,04 | 40,42 | 00:00:00 | | 2003-09-18 | 40,61 | 511.500 | 40,84 | 40,24 | 40,33 | 00:00:00 | | 2003-09-19 | 41,02 | 1.113.100 | 41,03 | 40,52 | 40,61 | 00:00:00 | | 2003-09-22 | 40,89 | 768.400 | 40,90 | 40,63 | 40,80 | 00:00:00 | | 2003-09-23 | 40,89 | 744.600 | 41,00 | 40,74 | 40,80 | 00:00:00 | | 2003-09-24 | 40,58 | 974.100 | 41,00 | 40,54 | 40,93 | 00:00:00 | | 2003-09-25 | 40,69 | 807.500 | 40,73 | 40,20 | 40,58 | 00:00:00 | | 2003-09-26 | 41,07 | 651.900 | 41,08 | 40,34 | 40,57 | 00:00:00 | | 2003-09-29 | 41,16 | 518.100 | 41,25 | 40,70 | 41,02 | 00:00:00 | | 2003-09-30 | 40,76 | 733.400 | 41,18 | 40,50 | 41,16 | 00:00:00 | | 2003-10-01 | 41,27 | 851.300 | 41,28 | 40,66 | 40,80 | 00:00:00 | | 2003-10-02 | 41,22 | 657.500 | 41,33 | 40,94 | 41,21 | 00:00:00 | | 2003-10-03 | 41,08 | 1.087.900 | 41,43 | 41,02 | 41,22 | 00:00:00 | | 2003-10-06 | 41,02 | 450.700 | 41,20 | 40,94 | 41,08 | 00:00:00 | | 2003-10-07 | 40,99 | 1.080.300 | 41,23 | 40,58 | 41,00 | 00:00:00 | | 2003-10-08 | 40,87 | 521.500 | 41,00 | 40,60 | 40,99 | 00:00:00 | | 2003-10-09 | 40,73 | 886.700 | 41,05 | 40,44 | 40,95 | 00:00:00 | | 2003-10-10 | 40,62 | 474.900 | 40,85 | 40,34 | 40,73 | 00:00:00 | | 2003-10-13 | 40,60 | 551.300 | 40,90 | 40,57 | 40,72 | 00:00:00 | | 2003-10-14 | 40,75 | 714.900 | 40,88 | 40,50 | 40,75 | 00:00:00 | | 2003-10-15 | 40,45 | 1.263.400 | 40,64 | 40,16 | 40,64 | 00:00:00 | | 2003-10-16 | 40,45 | 911.000 | 40,61 | 40,05 | 40,45 | 00:00:00 | | 2003-10-17 | 40,47 | 1.153.200 | 40,58 | 40,15 | 40,53 | 00:00:00 | | 2003-10-20 | 40,41 | 1.020.400 | 40,67 | 40,20 | 40,65 | 00:00:00 | | 2003-10-21 | 40,50 | 555.600 | 40,66 | 40,25 | 40,46 | 00:00:00 | | 2003-10-22 | 40,46 | 581.900 | 40,76 | 40,39 | 40,48 | 00:00:00 | | 2003-10-23 | 40,52 | 573.000 | 40,66 | 40,31 | 40,40 | 00:00:00 | | 2003-10-24 | 40,79 | 536.400 | 40,83 | 40,29 | 40,30 | 00:00:00 | | 2003-10-27 | 40,58 | 542.800 | 41,12 | 40,53 | 40,79 | 00:00:00 | | 2003-10-28 | 40,81 | 532.000 | 40,83 | 40,50 | 40,58 | 00:00:00 | | 2003-10-29 | 40,64 | 423.800 | 40,92 | 40,59 | 40,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
