|
 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 | | 2004-10-13 | 42,65 | 845.900 | 43,25 | 42,48 | 43,25 | 00:00:00 | | 2004-10-14 | 42,71 | 606.600 | 42,80 | 42,49 | 42,52 | 00:00:00 | | 2004-10-15 | 43,25 | 909.700 | 43,35 | 42,71 | 42,71 | 00:00:00 | | 2004-10-18 | 42,96 | 823.100 | 43,18 | 42,81 | 43,07 | 00:00:00 | | 2004-10-19 | 42,47 | 688.700 | 42,98 | 42,41 | 42,96 | 00:00:00 | | 2004-10-20 | 42,64 | 822.000 | 42,68 | 42,21 | 42,50 | 00:00:00 | | 2004-10-21 | 42,94 | 587.200 | 42,97 | 42,40 | 42,50 | 00:00:00 | | 2004-10-22 | 43,35 | 754.500 | 43,48 | 42,90 | 42,99 | 00:00:00 | | 2004-10-25 | 43,58 | 719.600 | 43,75 | 43,26 | 43,45 | 00:00:00 | | 2004-10-26 | 44,00 | 795.900 | 44,00 | 43,31 | 43,50 | 00:00:00 | | 2004-10-27 | 43,67 | 727.300 | 43,95 | 43,57 | 43,80 | 00:00:00 | | 2004-10-28 | 43,50 | 719.400 | 43,74 | 43,34 | 43,67 | 00:00:00 | | 2004-10-29 | 43,45 | 1.151.000 | 43,54 | 43,25 | 43,51 | 00:00:00 | | 2004-11-01 | 43,51 | 1.157.800 | 43,74 | 43,31 | 43,38 | 00:00:00 | | 2004-11-02 | 42,92 | 1.336.000 | 43,48 | 42,91 | 43,45 | 00:00:00 | | 2004-11-03 | 43,87 | 986.700 | 43,91 | 43,35 | 43,35 | 00:00:00 | | 2004-11-04 | 45,18 | 1.309.000 | 45,18 | 43,84 | 43,87 | 00:00:00 | | 2004-11-05 | 45,04 | 1.739.600 | 45,18 | 44,40 | 45,18 | 00:00:00 | | 2004-11-08 | 44,61 | 1.814.800 | 44,78 | 44,46 | 44,47 | 00:00:00 | | 2004-11-09 | 44,26 | 764.300 | 44,67 | 44,19 | 44,61 | 00:00:00 | | 2004-11-10 | 44,47 | 805.300 | 44,72 | 44,10 | 44,45 | 00:00:00 | | 2004-11-11 | 45,10 | 616.300 | 45,23 | 44,46 | 44,72 | 00:00:00 | | 2004-11-12 | 45,59 | 558.000 | 45,59 | 44,91 | 45,15 | 00:00:00 | | 2004-11-15 | 45,11 | 472.600 | 45,57 | 45,03 | 45,45 | 00:00:00 | | 2004-11-16 | 44,99 | 425.600 | 45,42 | 44,96 | 45,11 | 00:00:00 | | 2004-11-17 | 44,69 | 788.900 | 45,16 | 44,57 | 45,00 | 00:00:00 | | 2004-11-18 | 44,78 | 450.100 | 44,93 | 44,68 | 44,69 | 00:00:00 | | 2004-11-19 | 44,55 | 699.100 | 45,00 | 44,26 | 44,78 | 00:00:00 | | 2004-11-22 | 45,00 | 649.400 | 45,00 | 44,57 | 44,70 | 00:00:00 | | 2004-11-23 | 45,15 | 744.300 | 45,37 | 44,70 | 44,70 | 00:00:00 | | 2004-11-24 | 45,05 | 633.700 | 45,46 | 44,98 | 45,35 | 00:00:00 | | 2004-11-26 | 45,40 | 209.400 | 45,50 | 45,25 | 45,30 | 00:00:00 | | 2004-11-29 | 44,76 | 695.800 | 45,40 | 44,57 | 45,40 | 00:00:00 | | 2004-11-30 | 43,85 | 1.099.200 | 44,70 | 43,85 | 44,60 | 00:00:00 | | 2004-12-01 | 43,84 | 1.798.400 | 44,10 | 43,13 | 44,08 | 00:00:00 | | 2004-12-02 | 43,49 | 934.200 | 43,76 | 43,24 | 43,55 | 00:00:00 | | 2004-12-03 | 43,59 | 1.378.300 | 43,97 | 43,49 | 43,90 | 00:00:00 | | 2004-12-06 | 44,09 | 914.200 | 44,09 | 43,38 | 43,65 | 00:00:00 | | 2004-12-07 | 43,73 | 814.200 | 44,13 | 43,73 | 44,00 | 00:00:00 | | 2004-12-08 | 43,49 | 778.100 | 43,92 | 43,46 | 43,77 | 00:00:00 | | 2004-12-09 | 43,36 | 801.500 | 43,70 | 43,36 | 43,37 | 00:00:00 | | 2004-12-10 | 43,45 | 818.000 | 44,14 | 43,16 | 44,14 | 00:00:00 | | 2004-12-13 | 44,26 | 549.300 | 44,28 | 43,58 | 43,75 | 00:00:00 | | 2004-12-14 | 44,57 | 621.500 | 44,59 | 44,03 | 44,30 | 00:00:00 | | 2004-12-15 | 44,50 | 904.500 | 44,65 | 44,23 | 44,63 | 00:00:00 | | 2004-12-16 | 44,20 | 1.002.400 | 44,75 | 44,03 | 44,75 | 00:00:00 | | 2004-12-17 | 44,08 | 1.384.100 | 44,25 | 43,88 | 44,16 | 00:00:00 | | 2004-12-20 | 44,19 | 1.062.700 | 44,45 | 44,08 | 44,33 | 00:00:00 | | 2004-12-21 | 44,60 | 819.400 | 44,64 | 44,03 | 44,15 | 00:00:00 | | 2004-12-22 | 44,42 | 968.300 | 44,70 | 44,33 | 44,70 | 00:00:00 | | 2004-12-23 | 44,60 | 1.190.900 | 44,62 | 44,24 | 44,58 | 00:00:00 | | 2004-12-27 | 43,88 | 858.400 | 44,70 | 43,88 | 44,59 | 00:00:00 | | 2004-12-28 | 43,95 | 928.200 | 44,23 | 43,79 | 44,10 | 00:00:00 | | 2004-12-29 | 44,05 | 541.800 | 44,14 | 43,82 | 44,08 | 00:00:00 | | 2004-12-30 | 44,19 | 593.900 | 44,38 | 44,02 | 44,05 | 00:00:00 | | 2004-12-31 | 43,75 | 417.600 | 44,17 | 43,75 | 44,17 | 00:00:00 | | 2005-01-03 | 43,30 | 1.328.900 | 43,91 | 43,08 | 43,76 | 00:00:00 | | 2005-01-04 | 43,17 | 1.159.700 | 43,59 | 43,16 | 43,42 | 00:00:00 | | 2005-01-05 | 42,70 | 2.116.200 | 42,98 | 42,54 | 42,96 | 00:00:00 | | 2005-01-06 | 42,75 | 889.200 | 42,85 | 42,63 | 42,65 | 00:00:00 | | 2005-01-07 | 42,87 | 873.600 | 43,16 | 42,60 | 42,98 | 00:00:00 | | 2005-01-10 | 43,42 | 1.219.700 | 43,50 | 42,92 | 42,97 | 00:00:00 | | 2005-01-11 | 43,34 | 1.017.300 | 43,61 | 43,09 | 43,60 | 00:00:00 | | 2005-01-12 | 43,48 | 678.900 | 43,65 | 43,21 | 43,52 | 00:00:00 | | 2005-01-13 | 43,49 | 598.500 | 43,75 | 43,39 | 43,54 | 00:00:00 | | 2005-01-14 | 43,43 | 752.200 | 43,86 | 43,32 | 43,60 | 00:00:00 | | 2005-01-18 | 43,98 | 820.700 | 43,98 | 43,22 | 43,35 | 00:00:00 | | 2005-01-19 | 43,72 | 508.600 | 44,14 | 43,70 | 43,98 | 00:00:00 | | 2005-01-20 | 43,65 | 577.700 | 43,91 | 43,52 | 43,60 | 00:00:00 | | 2005-01-21 | 43,40 | 739.800 | 43,81 | 43,36 | 43,65 | 00:00:00 | | 2005-01-24 | 43,58 | 690.500 | 43,98 | 43,45 | 43,45 | 00:00:00 | | 2005-01-25 | 43,27 | 1.464.900 | 43,91 | 43,27 | 43,70 | 00:00:00 | | 2005-01-26 | 43,75 | 725.700 | 43,82 | 43,29 | 43,35 | 00:00:00 | | 2005-01-27 | 43,60 | 1.918.800 | 43,68 | 43,19 | 43,68 | 00:00:00 | | 2005-01-28 | 43,30 | 848.600 | 43,60 | 43,02 | 43,60 | 00:00:00 | | 2005-01-31 | 43,87 | 1.021.300 | 43,97 | 43,26 | 43,80 | 00:00:00 | | 2005-02-01 | 43,82 | 1.126.600 | 43,97 | 43,59 | 43,71 | 00:00:00 | | 2005-02-02 | 43,76 | 833.200 | 43,83 | 43,57 | 43,80 | 00:00:00 | | 2005-02-03 | 43,60 | 996.800 | 43,76 | 43,44 | 43,76 | 00:00:00 | | 2005-02-04 | 44,19 | 1.012.500 | 44,19 | 43,65 | 43,85 | 00:00:00 | | 2005-02-07 | 44,15 | 735.200 | 44,20 | 43,91 | 44,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
