|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 43,51 | 716.100 | 43,78 | 43,50 | 43,65 | 00:00:00 | | 2004-02-26 | 43,63 | 667.000 | 43,72 | 43,32 | 43,55 | 00:00:00 | | 2004-02-27 | 44,17 | 1.507.100 | 44,22 | 42,94 | 42,94 | 00:00:00 | | 2004-03-01 | 44,47 | 746.000 | 44,63 | 44,02 | 44,17 | 00:00:00 | | 2004-03-02 | 44,55 | 988.400 | 44,95 | 44,25 | 44,55 | 00:00:00 | | 2004-03-03 | 44,64 | 855.400 | 44,78 | 44,22 | 44,63 | 00:00:00 | | 2004-03-04 | 44,72 | 692.800 | 44,86 | 44,47 | 44,56 | 00:00:00 | | 2004-03-05 | 44,90 | 1.009.700 | 44,99 | 44,64 | 44,77 | 00:00:00 | | 2004-03-08 | 44,69 | 625.000 | 45,01 | 44,65 | 44,91 | 00:00:00 | | 2004-03-09 | 44,46 | 1.005.200 | 44,64 | 44,22 | 44,64 | 00:00:00 | | 2004-03-10 | 44,33 | 1.056.500 | 44,90 | 44,23 | 44,65 | 00:00:00 | | 2004-03-11 | 43,57 | 1.021.500 | 44,61 | 43,57 | 44,22 | 00:00:00 | | 2004-03-12 | 43,80 | 653.900 | 43,80 | 43,42 | 43,55 | 00:00:00 | | 2004-03-15 | 43,86 | 586.500 | 43,98 | 43,60 | 43,85 | 00:00:00 | | 2004-03-16 | 44,17 | 809.500 | 44,37 | 44,00 | 44,15 | 00:00:00 | | 2004-03-17 | 44,94 | 727.200 | 44,94 | 44,38 | 44,42 | 00:00:00 | | 2004-03-18 | 44,51 | 799.700 | 44,75 | 44,16 | 44,70 | 00:00:00 | | 2004-03-19 | 44,12 | 531.200 | 44,63 | 44,12 | 44,35 | 00:00:00 | | 2004-03-22 | 43,68 | 830.800 | 44,25 | 43,60 | 44,10 | 00:00:00 | | 2004-03-23 | 43,98 | 797.600 | 44,13 | 43,61 | 43,69 | 00:00:00 | | 2004-03-24 | 43,95 | 535.300 | 44,30 | 43,84 | 44,04 | 00:00:00 | | 2004-03-25 | 44,11 | 463.100 | 44,16 | 43,90 | 44,05 | 00:00:00 | | 2004-03-26 | 43,91 | 449.800 | 44,30 | 43,84 | 43,98 | 00:00:00 | | 2004-03-29 | 43,99 | 672.900 | 44,10 | 43,71 | 44,10 | 00:00:00 | | 2004-03-30 | 44,37 | 638.300 | 44,37 | 43,75 | 43,99 | 00:00:00 | | 2004-03-31 | 44,10 | 745.800 | 44,28 | 43,99 | 44,20 | 00:00:00 | | 2004-04-01 | 44,14 | 894.400 | 44,25 | 44,08 | 44,20 | 00:00:00 | | 2004-04-02 | 43,87 | 995.600 | 44,15 | 43,73 | 44,15 | 00:00:00 | | 2004-04-05 | 44,19 | 603.300 | 44,20 | 43,70 | 43,87 | 00:00:00 | | 2004-04-06 | 43,89 | 541.200 | 44,19 | 43,84 | 44,03 | 00:00:00 | | 2004-04-07 | 43,31 | 1.283.400 | 43,98 | 43,30 | 43,82 | 00:00:00 | | 2004-04-08 | 43,40 | 702.900 | 43,50 | 43,05 | 43,32 | 00:00:00 | | 2004-04-12 | 42,71 | 1.429.700 | 43,48 | 42,62 | 43,23 | 00:00:00 | | 2004-04-13 | 42,15 | 1.751.100 | 42,70 | 41,65 | 42,70 | 00:00:00 | | 2004-04-14 | 41,90 | 1.485.400 | 42,28 | 41,64 | 42,05 | 00:00:00 | | 2004-04-15 | 42,19 | 1.196.200 | 42,30 | 41,98 | 42,12 | 00:00:00 | | 2004-04-16 | 42,33 | 956.400 | 42,37 | 42,07 | 42,19 | 00:00:00 | | 2004-04-19 | 42,03 | 523.500 | 42,20 | 41,91 | 42,15 | 00:00:00 | | 2004-04-20 | 41,69 | 676.400 | 42,30 | 41,69 | 41,95 | 00:00:00 | | 2004-04-21 | 41,74 | 867.300 | 41,94 | 41,40 | 41,75 | 00:00:00 | | 2004-04-22 | 42,37 | 1.907.400 | 42,71 | 41,44 | 41,75 | 00:00:00 | | 2004-04-23 | 42,14 | 1.243.300 | 42,28 | 41,72 | 42,28 | 00:00:00 | | 2004-04-26 | 41,93 | 1.329.100 | 42,32 | 41,79 | 42,15 | 00:00:00 | | 2004-04-27 | 41,94 | 811.200 | 42,14 | 41,74 | 42,10 | 00:00:00 | | 2004-04-28 | 41,60 | 711.900 | 42,00 | 41,59 | 41,91 | 00:00:00 | | 2004-04-29 | 41,23 | 933.800 | 41,95 | 41,02 | 41,72 | 00:00:00 | | 2004-04-30 | 41,21 | 1.167.200 | 41,48 | 40,90 | 41,30 | 00:00:00 | | 2004-05-03 | 41,19 | 923.000 | 41,23 | 40,70 | 41,10 | 00:00:00 | | 2004-05-04 | 41,24 | 771.700 | 41,48 | 40,95 | 41,15 | 00:00:00 | | 2004-05-05 | 41,25 | 896.600 | 41,45 | 41,10 | 41,20 | 00:00:00 | | 2004-05-06 | 41,49 | 782.400 | 41,58 | 40,86 | 41,00 | 00:00:00 | | 2004-05-07 | 39,98 | 2.596.000 | 41,47 | 39,94 | 41,47 | 00:00:00 | | 2004-05-10 | 38,99 | 1.876.000 | 39,41 | 38,75 | 39,20 | 00:00:00 | | 2004-05-11 | 37,74 | 4.490.200 | 38,51 | 37,23 | 37,95 | 00:00:00 | | 2004-05-12 | 37,85 | 9.518.600 | 38,24 | 37,50 | 37,85 | 00:00:00 | | 2004-05-13 | 37,82 | 1.765.000 | 37,93 | 37,65 | 37,79 | 00:00:00 | | 2004-05-14 | 38,18 | 2.199.300 | 38,29 | 37,77 | 37,80 | 00:00:00 | | 2004-05-17 | 37,60 | 1.620.800 | 38,08 | 37,30 | 38,08 | 00:00:00 | | 2004-05-18 | 37,77 | 1.621.700 | 37,86 | 37,61 | 37,78 | 00:00:00 | | 2004-05-19 | 37,26 | 1.316.600 | 37,99 | 37,25 | 37,88 | 00:00:00 | | 2004-05-20 | 37,53 | 1.176.600 | 37,70 | 37,31 | 37,37 | 00:00:00 | | 2004-05-21 | 37,79 | 1.044.900 | 37,86 | 37,59 | 37,80 | 00:00:00 | | 2004-05-24 | 38,09 | 1.026.300 | 38,19 | 37,76 | 37,86 | 00:00:00 | | 2004-05-25 | 38,37 | 1.098.100 | 38,49 | 37,95 | 38,09 | 00:00:00 | | 2004-05-26 | 38,78 | 1.243.800 | 38,84 | 38,10 | 38,44 | 00:00:00 | | 2004-05-27 | 38,81 | 1.470.900 | 39,28 | 38,70 | 38,88 | 00:00:00 | | 2004-05-28 | 39,26 | 1.386.600 | 39,27 | 38,78 | 38,90 | 00:00:00 | | 2004-06-01 | 39,08 | 1.108.700 | 39,46 | 39,03 | 39,42 | 00:00:00 | | 2004-06-02 | 39,28 | 693.500 | 39,34 | 39,06 | 39,23 | 00:00:00 | | 2004-06-03 | 38,79 | 1.074.100 | 39,30 | 38,77 | 39,28 | 00:00:00 | | 2004-06-04 | 39,20 | 1.077.300 | 39,33 | 38,85 | 38,90 | 00:00:00 | | 2004-06-07 | 39,28 | 832.600 | 39,41 | 39,20 | 39,20 | 00:00:00 | | 2004-06-08 | 39,12 | 957.400 | 39,35 | 38,82 | 39,35 | 00:00:00 | | 2004-06-09 | 38,77 | 683.500 | 39,24 | 38,68 | 39,10 | 00:00:00 | | 2004-06-10 | 39,06 | 485.500 | 39,06 | 38,77 | 39,00 | 00:00:00 | | 2004-06-14 | 38,61 | 1.081.200 | 38,90 | 38,61 | 38,85 | 00:00:00 | | 2004-06-15 | 38,96 | 1.020.900 | 39,13 | 38,78 | 39,10 | 00:00:00 | | 2004-06-16 | 39,02 | 591.800 | 39,28 | 38,95 | 39,10 | 00:00:00 | | 2004-06-17 | 39,12 | 517.800 | 39,20 | 38,77 | 39,02 | 00:00:00 | | 2004-06-18 | 39,53 | 1.515.800 | 39,56 | 38,84 | 39,13 | 00:00:00 | | 2004-06-21 | 39,91 | 1.002.800 | 40,02 | 39,36 | 39,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
