|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 39,91 | 1.002.800 | 40,02 | 39,36 | 39,53 | 00:00:00 | | 2004-06-22 | 39,97 | 1.464.800 | 40,07 | 39,76 | 39,76 | 00:00:00 | | 2004-06-23 | 40,32 | 1.459.300 | 40,35 | 39,72 | 39,85 | 00:00:00 | | 2004-06-24 | 40,30 | 644.200 | 40,51 | 40,24 | 40,34 | 00:00:00 | | 2004-06-25 | 40,28 | 1.011.600 | 40,44 | 40,06 | 40,30 | 00:00:00 | | 2004-06-28 | 40,18 | 671.000 | 40,53 | 40,00 | 40,38 | 00:00:00 | | 2004-06-29 | 39,75 | 680.400 | 40,23 | 39,47 | 40,23 | 00:00:00 | | 2004-06-30 | 39,76 | 794.900 | 39,94 | 39,18 | 39,90 | 00:00:00 | | 2004-07-01 | 39,39 | 971.400 | 39,87 | 39,12 | 39,62 | 00:00:00 | | 2004-07-02 | 39,63 | 546.800 | 39,87 | 39,35 | 39,45 | 00:00:00 | | 2004-07-06 | 39,32 | 967.000 | 39,65 | 39,29 | 39,60 | 00:00:00 | | 2004-07-07 | 39,33 | 568.600 | 39,43 | 39,17 | 39,32 | 00:00:00 | | 2004-07-08 | 39,43 | 907.700 | 39,66 | 39,22 | 39,33 | 00:00:00 | | 2004-07-09 | 39,44 | 711.100 | 39,61 | 39,22 | 39,50 | 00:00:00 | | 2004-07-12 | 39,56 | 504.200 | 39,58 | 39,30 | 39,48 | 00:00:00 | | 2004-07-13 | 39,55 | 459.900 | 39,56 | 39,38 | 39,50 | 00:00:00 | | 2004-07-14 | 39,99 | 781.600 | 40,00 | 39,40 | 39,40 | 00:00:00 | | 2004-07-15 | 40,07 | 738.300 | 40,27 | 40,01 | 40,08 | 00:00:00 | | 2004-07-16 | 39,91 | 779.500 | 40,24 | 39,90 | 40,09 | 00:00:00 | | 2004-07-19 | 40,36 | 1.092.300 | 40,41 | 39,95 | 40,05 | 00:00:00 | | 2004-07-20 | 40,28 | 860.500 | 40,55 | 40,14 | 40,40 | 00:00:00 | | 2004-07-21 | 39,90 | 810.900 | 40,32 | 39,69 | 40,28 | 00:00:00 | | 2004-07-22 | 39,83 | 1.025.100 | 40,10 | 39,76 | 40,00 | 00:00:00 | | 2004-07-23 | 40,05 | 1.105.600 | 40,12 | 39,62 | 39,86 | 00:00:00 | | 2004-07-26 | 39,70 | 669.300 | 40,24 | 39,60 | 40,05 | 00:00:00 | | 2004-07-27 | 39,55 | 1.088.300 | 39,83 | 39,42 | 39,70 | 00:00:00 | | 2004-07-28 | 40,08 | 910.900 | 40,10 | 39,55 | 39,56 | 00:00:00 | | 2004-07-29 | 40,65 | 1.005.200 | 40,65 | 40,06 | 40,24 | 00:00:00 | | 2004-07-30 | 40,97 | 754.100 | 40,97 | 40,59 | 40,65 | 00:00:00 | | 2004-08-02 | 41,17 | 779.400 | 41,27 | 40,80 | 40,97 | 00:00:00 | | 2004-08-03 | 41,31 | 713.000 | 41,45 | 40,98 | 41,17 | 00:00:00 | | 2004-08-04 | 41,56 | 909.700 | 41,58 | 41,06 | 41,27 | 00:00:00 | | 2004-08-05 | 41,05 | 564.600 | 41,68 | 41,02 | 41,64 | 00:00:00 | | 2004-08-06 | 41,62 | 1.424.700 | 41,95 | 41,05 | 41,05 | 00:00:00 | | 2004-08-09 | 40,67 | 1.499.400 | 41,19 | 40,40 | 41,18 | 00:00:00 | | 2004-08-10 | 40,88 | 968.600 | 40,93 | 40,53 | 40,67 | 00:00:00 | | 2004-08-11 | 41,17 | 620.000 | 41,17 | 40,69 | 40,70 | 00:00:00 | | 2004-08-12 | 41,00 | 694.800 | 41,36 | 40,93 | 41,14 | 00:00:00 | | 2004-08-13 | 40,90 | 379.000 | 41,03 | 40,74 | 41,00 | 00:00:00 | | 2004-08-16 | 40,95 | 475.300 | 41,08 | 40,76 | 41,03 | 00:00:00 | | 2004-08-17 | 40,90 | 379.600 | 41,05 | 40,83 | 40,90 | 00:00:00 | | 2004-08-18 | 41,35 | 774.800 | 41,47 | 40,90 | 40,94 | 00:00:00 | | 2004-08-19 | 40,92 | 665.400 | 41,34 | 40,86 | 41,34 | 00:00:00 | | 2004-08-20 | 40,87 | 644.800 | 40,99 | 40,75 | 40,85 | 00:00:00 | | 2004-08-23 | 40,80 | 416.300 | 41,04 | 40,78 | 40,88 | 00:00:00 | | 2004-08-24 | 40,86 | 462.700 | 40,96 | 40,77 | 40,95 | 00:00:00 | | 2004-08-25 | 41,13 | 532.600 | 41,15 | 40,87 | 40,98 | 00:00:00 | | 2004-08-26 | 41,18 | 544.000 | 41,31 | 41,10 | 41,23 | 00:00:00 | | 2004-08-27 | 41,27 | 359.200 | 41,35 | 41,13 | 41,15 | 00:00:00 | | 2004-08-30 | 41,42 | 457.400 | 41,56 | 41,20 | 41,30 | 00:00:00 | | 2004-08-31 | 42,20 | 770.000 | 42,20 | 41,43 | 41,43 | 00:00:00 | | 2004-09-01 | 42,41 | 774.000 | 42,41 | 42,08 | 42,10 | 00:00:00 | | 2004-09-02 | 42,64 | 659.700 | 42,67 | 42,35 | 42,41 | 00:00:00 | | 2004-09-03 | 42,66 | 544.800 | 42,74 | 42,45 | 42,60 | 00:00:00 | | 2004-09-07 | 42,86 | 630.500 | 42,90 | 42,71 | 42,85 | 00:00:00 | | 2004-09-08 | 42,15 | 725.200 | 42,73 | 42,01 | 42,72 | 00:00:00 | | 2004-09-09 | 41,87 | 1.123.300 | 42,30 | 41,81 | 42,10 | 00:00:00 | | 2004-09-10 | 41,93 | 1.377.700 | 41,97 | 41,43 | 41,82 | 00:00:00 | | 2004-09-13 | 41,82 | 830.000 | 41,93 | 41,61 | 41,93 | 00:00:00 | | 2004-09-14 | 41,50 | 767.000 | 41,79 | 41,36 | 41,76 | 00:00:00 | | 2004-09-15 | 41,68 | 526.100 | 41,70 | 41,42 | 41,60 | 00:00:00 | | 2004-09-16 | 42,23 | 515.800 | 42,29 | 41,81 | 41,90 | 00:00:00 | | 2004-09-17 | 42,51 | 690.000 | 42,55 | 42,30 | 42,33 | 00:00:00 | | 2004-09-20 | 42,30 | 428.500 | 42,51 | 42,19 | 42,40 | 00:00:00 | | 2004-09-21 | 42,32 | 414.200 | 42,45 | 42,13 | 42,45 | 00:00:00 | | 2004-09-22 | 42,10 | 618.300 | 42,34 | 42,02 | 42,15 | 00:00:00 | | 2004-09-23 | 41,63 | 564.400 | 42,11 | 41,63 | 42,05 | 00:00:00 | | 2004-09-24 | 41,66 | 663.600 | 41,72 | 41,37 | 41,55 | 00:00:00 | | 2004-09-27 | 41,93 | 468.900 | 42,04 | 41,54 | 41,60 | 00:00:00 | | 2004-09-28 | 42,12 | 795.100 | 42,30 | 41,81 | 41,81 | 00:00:00 | | 2004-09-29 | 42,00 | 454.700 | 42,11 | 41,80 | 42,11 | 00:00:00 | | 2004-09-30 | 42,04 | 839.100 | 42,18 | 41,90 | 41,90 | 00:00:00 | | 2004-10-01 | 42,31 | 662.600 | 42,35 | 42,09 | 42,16 | 00:00:00 | | 2004-10-04 | 42,72 | 693.800 | 42,78 | 42,27 | 42,43 | 00:00:00 | | 2004-10-05 | 42,83 | 561.500 | 42,88 | 42,58 | 42,58 | 00:00:00 | | 2004-10-06 | 43,00 | 807.100 | 43,08 | 42,69 | 42,87 | 00:00:00 | | 2004-10-07 | 42,48 | 756.900 | 42,93 | 42,44 | 42,60 | 00:00:00 | | 2004-10-08 | 42,49 | 728.200 | 42,78 | 42,34 | 42,57 | 00:00:00 | | 2004-10-11 | 42,74 | 380.300 | 42,78 | 42,40 | 42,49 | 00:00:00 | | 2004-10-12 | 43,25 | 972.600 | 43,25 | 42,59 | 42,75 | 00:00:00 | | 2004-10-13 | 42,65 | 845.900 | 43,25 | 42,48 | 43,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
