|
 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 | | 2005-02-07 | 44,15 | 735.200 | 44,20 | 43,91 | 44,18 | 00:00:00 | | 2005-02-08 | 44,00 | 917.200 | 44,30 | 43,97 | 44,17 | 00:00:00 | | 2005-02-09 | 44,21 | 732.800 | 44,26 | 44,00 | 44,10 | 00:00:00 | | 2005-02-10 | 44,60 | 881.300 | 44,60 | 44,15 | 44,31 | 00:00:00 | | 2005-02-11 | 44,60 | 1.376.500 | 44,71 | 44,32 | 44,60 | 00:00:00 | | 2005-02-14 | 44,07 | 2.296.300 | 44,45 | 43,91 | 44,19 | 00:00:00 | | 2005-02-15 | 44,01 | 718.400 | 44,25 | 43,91 | 44,24 | 00:00:00 | | 2005-02-16 | 44,11 | 775.600 | 44,14 | 43,72 | 44,01 | 00:00:00 | | 2005-02-17 | 43,98 | 844.300 | 44,18 | 43,93 | 44,11 | 00:00:00 | | 2005-02-18 | 43,46 | 982.500 | 43,98 | 43,26 | 43,98 | 00:00:00 | | 2005-02-22 | 42,32 | 1.223.000 | 43,41 | 42,32 | 43,40 | 00:00:00 | | 2005-02-23 | 42,36 | 845.500 | 42,89 | 42,36 | 42,64 | 00:00:00 | | 2005-02-24 | 42,71 | 803.400 | 42,78 | 42,52 | 42,55 | 00:00:00 | | 2005-02-25 | 43,10 | 1.158.300 | 43,28 | 42,58 | 42,73 | 00:00:00 | | 2005-02-28 | 42,75 | 1.072.000 | 43,30 | 42,66 | 43,23 | 00:00:00 | | 2005-03-01 | 42,75 | 1.516.100 | 43,09 | 42,58 | 42,80 | 00:00:00 | | 2005-03-02 | 42,55 | 952.700 | 42,79 | 42,40 | 42,65 | 00:00:00 | | 2005-03-03 | 42,40 | 1.113.500 | 42,76 | 42,35 | 42,65 | 00:00:00 | | 2005-03-04 | 42,91 | 1.420.700 | 43,21 | 42,55 | 42,55 | 00:00:00 | | 2005-03-07 | 43,00 | 969.000 | 43,18 | 42,80 | 43,13 | 00:00:00 | | 2005-03-08 | 42,48 | 1.005.300 | 43,00 | 42,45 | 43,00 | 00:00:00 | | 2005-03-09 | 41,71 | 1.761.800 | 42,36 | 41,65 | 42,35 | 00:00:00 | | 2005-03-10 | 42,20 | 1.448.400 | 42,25 | 41,65 | 42,10 | 00:00:00 | | 2005-03-11 | 41,90 | 732.100 | 42,46 | 41,90 | 42,20 | 00:00:00 | | 2005-03-14 | 42,55 | 997.800 | 42,64 | 42,21 | 42,28 | 00:00:00 | | 2005-03-15 | 42,41 | 739.300 | 42,94 | 42,30 | 42,85 | 00:00:00 | | 2005-03-16 | 42,18 | 1.109.100 | 42,68 | 41,81 | 42,68 | 00:00:00 | | 2005-03-17 | 42,29 | 749.800 | 42,73 | 42,15 | 42,43 | 00:00:00 | | 2005-03-18 | 41,85 | 2.299.100 | 42,52 | 41,47 | 42,50 | 00:00:00 | | 2005-03-21 | 41,92 | 1.454.800 | 42,10 | 41,68 | 42,00 | 00:00:00 | | 2005-03-22 | 41,58 | 1.702.800 | 42,12 | 41,49 | 42,00 | 00:00:00 | | 2005-03-23 | 41,50 | 1.162.300 | 41,60 | 41,10 | 41,48 | 00:00:00 | | 2005-03-24 | 41,76 | 732.600 | 42,06 | 41,63 | 41,74 | 00:00:00 | | 2005-03-28 | 41,63 | 581.000 | 42,05 | 41,61 | 41,93 | 00:00:00 | | 2005-03-29 | 41,41 | 891.100 | 41,78 | 41,24 | 41,78 | 00:00:00 | | 2005-03-30 | 41,88 | 868.200 | 41,92 | 41,41 | 41,41 | 00:00:00 | | 2005-03-31 | 42,18 | 2.037.700 | 42,34 | 41,95 | 42,00 | 00:00:00 | | 2005-04-01 | 41,84 | 1.054.900 | 42,60 | 41,75 | 42,40 | 00:00:00 | | 2005-04-04 | 41,61 | 1.190.400 | 41,91 | 41,50 | 41,85 | 00:00:00 | | 2005-04-05 | 42,12 | 568.500 | 42,12 | 41,65 | 41,72 | 00:00:00 | | 2005-04-06 | 42,13 | 590.200 | 42,38 | 42,04 | 42,17 | 00:00:00 | | 2005-04-07 | 42,48 | 757.400 | 42,51 | 42,08 | 42,22 | 00:00:00 | | 2005-04-08 | 42,20 | 929.400 | 42,59 | 42,18 | 42,49 | 00:00:00 | | 2005-04-11 | 42,39 | 665.600 | 42,68 | 42,27 | 42,27 | 00:00:00 | | 2005-04-12 | 43,01 | 1.045.600 | 43,05 | 42,06 | 42,27 | 00:00:00 | | 2005-04-13 | 42,80 | 1.276.600 | 43,18 | 42,63 | 42,81 | 00:00:00 | | 2005-04-14 | 42,75 | 1.251.900 | 42,98 | 42,64 | 42,81 | 00:00:00 | | 2005-04-15 | 42,21 | 1.317.800 | 42,78 | 42,21 | 42,75 | 00:00:00 | | 2005-04-18 | 42,34 | 1.073.000 | 42,65 | 42,00 | 42,21 | 00:00:00 | | 2005-04-19 | 42,61 | 828.800 | 42,82 | 42,31 | 42,37 | 00:00:00 | | 2005-04-20 | 42,46 | 677.400 | 42,69 | 42,27 | 42,56 | 00:00:00 | | 2005-04-21 | 42,97 | 1.014.500 | 43,15 | 42,52 | 42,95 | 00:00:00 | | 2005-04-22 | 43,17 | 975.800 | 43,45 | 42,79 | 42,97 | 00:00:00 | | 2005-04-25 | 43,59 | 1.170.800 | 43,59 | 43,21 | 43,30 | 00:00:00 | | 2005-04-26 | 43,31 | 831.100 | 43,65 | 43,17 | 43,46 | 00:00:00 | | 2005-04-27 | 43,44 | 1.598.500 | 43,65 | 42,90 | 43,28 | 00:00:00 | | 2005-04-28 | 42,89 | 1.047.700 | 43,58 | 42,86 | 43,39 | 00:00:00 | | 2005-04-29 | 43,28 | 1.437.600 | 43,33 | 42,74 | 43,00 | 00:00:00 | | 2005-05-02 | 43,61 | 667.200 | 43,65 | 43,38 | 43,50 | 00:00:00 | | 2005-05-03 | 43,69 | 782.200 | 43,88 | 43,39 | 43,55 | 00:00:00 | | 2005-05-04 | 43,76 | 912.400 | 43,79 | 43,40 | 43,69 | 00:00:00 | | 2005-05-05 | 44,05 | 1.261.800 | 44,10 | 43,54 | 43,62 | 00:00:00 | | 2005-05-06 | 44,28 | 1.571.100 | 44,43 | 43,88 | 44,15 | 00:00:00 | | 2005-05-09 | 44,85 | 1.562.800 | 44,87 | 44,21 | 44,42 | 00:00:00 | | 2005-05-10 | 44,88 | 1.478.300 | 45,02 | 44,51 | 44,72 | 00:00:00 | | 2005-05-11 | 45,50 | 1.876.900 | 45,60 | 44,83 | 44,98 | 00:00:00 | | 2005-05-12 | 45,45 | 1.428.100 | 45,58 | 45,21 | 45,50 | 00:00:00 | | 2005-05-13 | 45,39 | 2.814.500 | 45,82 | 45,00 | 45,60 | 00:00:00 | | 2005-05-16 | 45,54 | 2.812.900 | 45,63 | 44,75 | 44,82 | 00:00:00 | | 2005-05-17 | 45,60 | 1.471.200 | 45,67 | 45,18 | 45,25 | 00:00:00 | | 2005-05-18 | 45,78 | 1.144.300 | 46,10 | 45,54 | 45,75 | 00:00:00 | | 2005-05-19 | 45,65 | 1.129.200 | 45,87 | 45,40 | 45,76 | 00:00:00 | | 2005-05-20 | 45,72 | 1.142.500 | 45,76 | 45,43 | 45,76 | 00:00:00 | | 2005-05-23 | 45,45 | 2.061.900 | 45,75 | 45,30 | 45,74 | 00:00:00 | | 2005-05-24 | 45,45 | 967.800 | 45,68 | 45,22 | 45,49 | 00:00:00 | | 2005-05-25 | 45,12 | 1.221.000 | 45,45 | 44,96 | 45,31 | 00:00:00 | | 2005-05-26 | 45,02 | 1.119.800 | 45,30 | 44,92 | 45,10 | 00:00:00 | | 2005-05-27 | 45,33 | 643.200 | 45,36 | 45,02 | 45,02 | 00:00:00 | | 2005-05-31 | 45,51 | 947.200 | 45,75 | 45,36 | 45,50 | 00:00:00 | | 2005-06-01 | 45,99 | 1.208.600 | 46,27 | 45,30 | 45,46 | 00:00:00 | | 2005-06-02 | 45,90 | 644.400 | 46,01 | 45,82 | 45,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
