|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 48,22 | 845.300 | 48,47 | 48,00 | 48,17 | 00:00:00 | | 2005-09-27 | 48,22 | 705.000 | 48,69 | 47,99 | 48,38 | 00:00:00 | | 2005-09-28 | 48,59 | 664.400 | 48,78 | 48,29 | 48,55 | 00:00:00 | | 2005-09-29 | 48,92 | 702.400 | 49,25 | 48,16 | 48,40 | 00:00:00 | | 2005-09-30 | 48,55 | 821.700 | 48,91 | 48,36 | 48,80 | 00:00:00 | | 2005-10-03 | 48,85 | 1.534.500 | 49,10 | 48,65 | 48,74 | 00:00:00 | | 2005-10-04 | 48,20 | 709.000 | 48,97 | 48,13 | 48,85 | 00:00:00 | | 2005-10-05 | 46,97 | 1.227.400 | 48,26 | 46,96 | 47,95 | 00:00:00 | | 2005-10-06 | 46,56 | 1.645.600 | 47,04 | 45,87 | 46,95 | 00:00:00 | | 2005-10-07 | 47,03 | 991.600 | 47,05 | 46,45 | 46,70 | 00:00:00 | | 2005-10-10 | 46,30 | 929.400 | 47,03 | 46,05 | 47,02 | 00:00:00 | | 2005-10-11 | 45,98 | 760.600 | 46,56 | 45,91 | 46,42 | 00:00:00 | | 2005-10-12 | 45,44 | 1.342.600 | 46,03 | 45,14 | 45,55 | 00:00:00 | | 2005-10-13 | 44,48 | 1.454.900 | 45,22 | 44,26 | 45,05 | 00:00:00 | | 2005-10-14 | 44,54 | 1.370.100 | 44,90 | 44,15 | 44,70 | 00:00:00 | | 2005-10-17 | 44,93 | 1.035.200 | 45,23 | 44,60 | 44,64 | 00:00:00 | | 2005-10-18 | 44,60 | 1.128.200 | 45,03 | 44,30 | 44,96 | 00:00:00 | | 2005-10-19 | 44,95 | 1.528.600 | 44,96 | 43,70 | 44,50 | 00:00:00 | | 2005-10-20 | 44,25 | 1.402.100 | 45,00 | 44,00 | 45,00 | 00:00:00 | | 2005-10-21 | 44,88 | 1.819.200 | 45,10 | 44,34 | 45,00 | 00:00:00 | | 2005-10-24 | 45,78 | 1.435.500 | 45,78 | 44,80 | 44,88 | 00:00:00 | | 2005-10-25 | 45,37 | 1.226.000 | 46,10 | 45,02 | 46,10 | 00:00:00 | | 2005-10-26 | 44,79 | 1.204.100 | 45,25 | 44,65 | 45,25 | 00:00:00 | | 2005-10-27 | 44,41 | 793.300 | 44,86 | 44,19 | 44,80 | 00:00:00 | | 2005-10-28 | 45,21 | 721.000 | 45,22 | 44,40 | 44,40 | 00:00:00 | | 2005-10-31 | 45,50 | 1.076.000 | 45,75 | 45,09 | 45,22 | 00:00:00 | | 2005-11-01 | 45,28 | 1.057.900 | 45,75 | 45,16 | 45,40 | 00:00:00 | | 2005-11-02 | 45,80 | 1.051.100 | 45,80 | 44,90 | 45,24 | 00:00:00 | | 2005-11-03 | 45,59 | 1.471.800 | 46,03 | 45,42 | 45,70 | 00:00:00 | | 2005-11-04 | 45,44 | 1.188.100 | 46,06 | 45,28 | 46,06 | 00:00:00 | | 2005-11-07 | 45,17 | 916.500 | 45,90 | 45,10 | 45,52 | 00:00:00 | | 2005-11-08 | 45,24 | 714.900 | 45,66 | 45,11 | 45,21 | 00:00:00 | | 2005-11-09 | 46,01 | 1.123.700 | 46,13 | 45,33 | 45,40 | 00:00:00 | | 2005-11-10 | 46,20 | 1.129.000 | 46,27 | 45,40 | 45,95 | 00:00:00 | | 2005-11-11 | 45,90 | 1.018.600 | 46,31 | 45,61 | 46,31 | 00:00:00 | | 2005-11-14 | 44,90 | 1.230.300 | 45,35 | 44,82 | 45,23 | 00:00:00 | | 2005-11-15 | 44,68 | 982.700 | 45,05 | 44,54 | 44,65 | 00:00:00 | | 2005-11-16 | 44,77 | 1.123.100 | 45,14 | 44,65 | 44,65 | 00:00:00 | | 2005-11-17 | 45,14 | 1.217.000 | 45,31 | 44,81 | 44,87 | 00:00:00 | | 2005-11-18 | 45,53 | 1.309.800 | 45,69 | 44,90 | 45,44 | 00:00:00 | | 2005-11-21 | 45,75 | 783.400 | 45,83 | 45,48 | 45,53 | 00:00:00 | | 2005-11-22 | 45,65 | 827.700 | 45,85 | 45,24 | 45,74 | 00:00:00 | | 2005-11-23 | 45,75 | 615.700 | 46,10 | 45,52 | 45,74 | 00:00:00 | | 2005-11-25 | 46,01 | 232.200 | 46,01 | 45,76 | 46,00 | 00:00:00 | | 2005-11-28 | 45,85 | 720.000 | 46,41 | 45,80 | 46,15 | 00:00:00 | | 2005-11-29 | 46,10 | 716.300 | 46,39 | 45,83 | 46,10 | 00:00:00 | | 2005-11-30 | 45,54 | 1.591.700 | 46,07 | 45,32 | 46,02 | 00:00:00 | | 2005-12-01 | 45,70 | 968.800 | 46,10 | 45,46 | 46,10 | 00:00:00 | | 2005-12-02 | 45,81 | 609.600 | 45,82 | 45,37 | 45,72 | 00:00:00 | | 2005-12-05 | 45,43 | 750.200 | 45,95 | 44,41 | 45,89 | 00:00:00 | | 2005-12-06 | 45,10 | 1.530.600 | 45,52 | 45,07 | 45,45 | 00:00:00 | | 2005-12-07 | 44,89 | 1.399.700 | 45,47 | 44,70 | 45,25 | 00:00:00 | | 2005-12-08 | 45,19 | 1.403.400 | 45,38 | 44,74 | 45,02 | 00:00:00 | | 2005-12-09 | 45,46 | 1.005.300 | 45,54 | 45,15 | 45,15 | 00:00:00 | | 2005-12-12 | 45,48 | 1.370.900 | 45,79 | 45,10 | 45,54 | 00:00:00 | | 2005-12-13 | 45,89 | 1.216.100 | 45,95 | 45,51 | 45,52 | 00:00:00 | | 2005-12-14 | 46,33 | 1.262.300 | 46,47 | 45,92 | 46,00 | 00:00:00 | | 2005-12-15 | 46,28 | 1.528.500 | 46,71 | 46,10 | 46,70 | 00:00:00 | | 2005-12-16 | 46,85 | 1.986.300 | 47,25 | 46,54 | 46,61 | 00:00:00 | | 2005-12-19 | 46,53 | 1.229.000 | 46,95 | 46,31 | 46,76 | 00:00:00 | | 2005-12-20 | 46,61 | 1.166.100 | 46,82 | 46,43 | 46,58 | 00:00:00 | | 2005-12-21 | 46,44 | 1.425.000 | 46,99 | 46,29 | 46,86 | 00:00:00 | | 2005-12-22 | 46,85 | 1.791.000 | 47,05 | 46,53 | 46,57 | 00:00:00 | | 2005-12-23 | 46,94 | 1.435.300 | 47,12 | 46,86 | 46,95 | 00:00:00 | | 2005-12-27 | 47,08 | 1.929.700 | 47,23 | 46,88 | 47,00 | 00:00:00 | | 2005-12-28 | 46,74 | 1.055.700 | 47,16 | 46,50 | 47,09 | 00:00:00 | | 2005-12-29 | 46,56 | 1.431.600 | 46,97 | 46,55 | 46,74 | 00:00:00 | | 2005-12-30 | 46,33 | 1.290.100 | 46,54 | 46,28 | 46,51 | 00:00:00 | | 2006-01-03 | 46,70 | 1.419.700 | 46,90 | 46,25 | 46,43 | 00:00:00 | | 2006-01-04 | 46,70 | 1.541.700 | 46,81 | 46,06 | 46,75 | 00:00:00 | | 2006-01-05 | 46,67 | 648.000 | 46,88 | 46,50 | 46,65 | 00:00:00 | | 2006-01-06 | 46,81 | 653.200 | 46,89 | 46,52 | 46,80 | 00:00:00 | | 2006-01-09 | 46,75 | 774.000 | 46,90 | 46,55 | 46,90 | 00:00:00 | | 2006-01-10 | 46,62 | 505.400 | 46,80 | 46,53 | 46,61 | 00:00:00 | | 2006-01-11 | 46,45 | 630.400 | 46,72 | 46,30 | 46,64 | 00:00:00 | | 2006-01-12 | 46,30 | 863.000 | 46,58 | 46,30 | 46,50 | 00:00:00 | | 2006-01-13 | 46,30 | 750.000 | 47,09 | 46,16 | 47,09 | 00:00:00 | | 2006-01-17 | 46,80 | 934.200 | 46,81 | 46,20 | 46,30 | 00:00:00 | | 2006-01-18 | 46,88 | 1.036.700 | 47,00 | 46,72 | 46,85 | 00:00:00 | | 2006-01-19 | 47,09 | 950.500 | 47,14 | 46,76 | 46,88 | 00:00:00 | | 2006-01-20 | 46,73 | 1.278.300 | 47,14 | 46,53 | 47,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
