|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 46,73 | 1.278.300 | 47,14 | 46,53 | 47,09 | 00:00:00 | | 2006-01-23 | 46,69 | 963.500 | 46,93 | 46,54 | 46,70 | 00:00:00 | | 2006-01-24 | 46,94 | 1.185.000 | 47,01 | 46,68 | 46,69 | 00:00:00 | | 2006-01-25 | 46,82 | 1.436.800 | 47,14 | 46,51 | 46,94 | 00:00:00 | | 2006-01-26 | 46,85 | 2.849.000 | 47,33 | 46,65 | 47,18 | 00:00:00 | | 2006-01-27 | 47,29 | 2.050.700 | 47,52 | 47,01 | 47,05 | 00:00:00 | | 2006-01-30 | 47,08 | 1.057.200 | 47,23 | 46,91 | 47,22 | 00:00:00 | | 2006-01-31 | 47,01 | 752.900 | 47,26 | 46,91 | 47,10 | 00:00:00 | | 2006-02-01 | 47,04 | 1.095.600 | 47,19 | 46,83 | 47,05 | 00:00:00 | | 2006-02-02 | 46,56 | 1.469.700 | 46,94 | 46,18 | 46,85 | 00:00:00 | | 2006-02-03 | 46,10 | 1.094.200 | 46,38 | 45,85 | 46,20 | 00:00:00 | | 2006-02-06 | 46,13 | 710.800 | 46,24 | 45,89 | 46,02 | 00:00:00 | | 2006-02-07 | 45,84 | 797.400 | 46,22 | 45,74 | 46,10 | 00:00:00 | | 2006-02-08 | 46,05 | 1.164.500 | 46,28 | 45,71 | 45,82 | 00:00:00 | | 2006-02-09 | 46,05 | 739.700 | 46,31 | 45,89 | 46,05 | 00:00:00 | | 2006-02-10 | 46,14 | 906.700 | 46,40 | 46,03 | 46,05 | 00:00:00 | | 2006-02-13 | 45,53 | 1.068.100 | 45,65 | 45,43 | 45,54 | 00:00:00 | | 2006-02-14 | 45,27 | 1.248.600 | 45,61 | 45,12 | 45,56 | 00:00:00 | | 2006-02-15 | 45,12 | 1.033.900 | 45,33 | 44,93 | 45,31 | 00:00:00 | | 2006-02-16 | 45,35 | 789.300 | 45,37 | 44,95 | 45,10 | 00:00:00 | | 2006-02-17 | 45,45 | 1.599.100 | 45,58 | 45,00 | 45,30 | 00:00:00 | | 2006-02-21 | 45,99 | 1.090.900 | 46,06 | 45,43 | 45,47 | 00:00:00 | | 2006-02-22 | 46,24 | 721.200 | 46,31 | 45,91 | 46,10 | 00:00:00 | | 2006-02-23 | 45,86 | 556.200 | 46,21 | 45,85 | 46,12 | 00:00:00 | | 2006-02-24 | 46,49 | 1.119.900 | 46,49 | 45,81 | 45,81 | 00:00:00 | | 2006-02-27 | 45,95 | 1.375.100 | 46,68 | 45,94 | 46,61 | 00:00:00 | | 2006-02-28 | 45,87 | 1.085.900 | 46,15 | 45,51 | 46,10 | 00:00:00 | | 2006-03-01 | 45,65 | 633.700 | 45,87 | 45,50 | 45,81 | 00:00:00 | | 2006-03-02 | 45,23 | 1.291.200 | 45,58 | 45,03 | 45,40 | 00:00:00 | | 2006-03-03 | 45,09 | 785.600 | 45,42 | 45,01 | 45,02 | 00:00:00 | | 2006-03-06 | 44,50 | 1.241.100 | 45,09 | 44,17 | 45,05 | 00:00:00 | | 2006-03-07 | 44,59 | 842.900 | 44,73 | 44,30 | 44,64 | 00:00:00 | | 2006-03-08 | 44,58 | 1.071.100 | 44,94 | 44,05 | 44,44 | 00:00:00 | | 2006-03-09 | 44,39 | 774.600 | 44,65 | 44,30 | 44,51 | 00:00:00 | | 2006-03-10 | 44,65 | 842.300 | 44,70 | 44,26 | 44,55 | 00:00:00 | | 2006-03-13 | 44,70 | 910.000 | 44,95 | 44,56 | 44,79 | 00:00:00 | | 2006-03-14 | 45,28 | 825.300 | 45,29 | 44,65 | 44,80 | 00:00:00 | | 2006-03-15 | 45,02 | 602.800 | 45,40 | 44,80 | 45,35 | 00:00:00 | | 2006-03-16 | 45,36 | 913.300 | 45,79 | 45,16 | 45,36 | 00:00:00 | | 2006-03-17 | 45,09 | 1.083.200 | 45,64 | 44,96 | 45,57 | 00:00:00 | | 2006-03-20 | 44,97 | 968.600 | 45,40 | 44,60 | 45,15 | 00:00:00 | | 2006-03-21 | 44,82 | 936.600 | 45,15 | 44,70 | 45,11 | 00:00:00 | | 2006-03-22 | 45,12 | 612.900 | 45,16 | 44,70 | 44,90 | 00:00:00 | | 2006-03-23 | 44,68 | 905.800 | 45,10 | 44,62 | 45,02 | 00:00:00 | | 2006-03-24 | 44,60 | 726.300 | 45,05 | 44,56 | 44,70 | 00:00:00 | | 2006-03-27 | 44,18 | 958.600 | 44,60 | 44,15 | 44,47 | 00:00:00 | | 2006-03-28 | 43,86 | 1.184.300 | 44,15 | 43,75 | 44,08 | 00:00:00 | | 2006-03-29 | 44,19 | 1.099.100 | 44,30 | 43,85 | 44,00 | 00:00:00 | | 2006-03-30 | 43,69 | 987.800 | 44,32 | 43,62 | 44,08 | 00:00:00 | | 2006-03-31 | 43,50 | 1.286.400 | 44,03 | 43,35 | 43,85 | 00:00:00 | | 2006-04-03 | 43,36 | 1.668.500 | 43,88 | 43,31 | 43,86 | 00:00:00 | | 2006-04-04 | 43,38 | 2.690.700 | 43,50 | 42,95 | 43,45 | 00:00:00 | | 2006-04-05 | 43,69 | 2.326.600 | 43,86 | 43,15 | 43,50 | 00:00:00 | | 2006-04-06 | 43,22 | 1.117.800 | 43,83 | 43,11 | 43,71 | 00:00:00 | | 2006-04-07 | 42,39 | 1.870.500 | 42,89 | 42,23 | 42,80 | 00:00:00 | | 2006-04-10 | 42,22 | 1.022.100 | 42,66 | 42,09 | 42,36 | 00:00:00 | | 2006-04-11 | 41,86 | 954.500 | 42,34 | 41,75 | 42,15 | 00:00:00 | | 2006-04-12 | 42,07 | 1.428.800 | 42,15 | 41,85 | 41,85 | 00:00:00 | | 2006-04-13 | 41,88 | 902.100 | 42,18 | 41,80 | 41,80 | 00:00:00 | | 2006-04-17 | 41,98 | 913.900 | 41,98 | 41,62 | 41,86 | 00:00:00 | | 2006-04-18 | 42,36 | 1.365.200 | 42,59 | 41,94 | 42,05 | 00:00:00 | | 2006-04-19 | 42,41 | 861.500 | 42,65 | 42,10 | 42,30 | 00:00:00 | | 2006-04-20 | 42,88 | 1.100.100 | 43,19 | 42,46 | 42,50 | 00:00:00 | | 2006-04-21 | 42,67 | 898.700 | 43,21 | 42,47 | 43,10 | 00:00:00 | | 2006-04-24 | 43,05 | 1.884.300 | 43,11 | 42,50 | 42,68 | 00:00:00 | | 2006-04-25 | 42,30 | 923.900 | 42,97 | 42,17 | 42,97 | 00:00:00 | | 2006-04-26 | 42,17 | 849.500 | 42,52 | 42,04 | 42,45 | 00:00:00 | | 2006-04-27 | 42,73 | 1.351.700 | 43,04 | 41,90 | 42,00 | 00:00:00 | | 2006-04-28 | 43,12 | 1.629.400 | 43,31 | 42,38 | 42,72 | 00:00:00 | | 2006-05-01 | 42,92 | 1.448.000 | 43,50 | 42,65 | 43,50 | 00:00:00 | | 2006-05-02 | 42,86 | 1.474.500 | 43,30 | 42,75 | 43,07 | 00:00:00 | | 2006-05-03 | 42,34 | 1.381.000 | 42,95 | 42,31 | 42,75 | 00:00:00 | | 2006-05-04 | 42,58 | 1.059.200 | 42,69 | 42,39 | 42,54 | 00:00:00 | | 2006-05-05 | 43,12 | 1.050.200 | 43,22 | 42,73 | 42,73 | 00:00:00 | | 2006-05-08 | 43,08 | 1.205.200 | 43,40 | 43,00 | 43,00 | 00:00:00 | | 2006-05-09 | 43,01 | 881.300 | 43,06 | 42,85 | 43,02 | 00:00:00 | | 2006-05-10 | 43,68 | 1.791.200 | 43,69 | 42,93 | 43,01 | 00:00:00 | | 2006-05-11 | 42,53 | 1.525.300 | 43,26 | 42,43 | 43,20 | 00:00:00 | | 2006-05-12 | 41,81 | 2.060.900 | 42,43 | 41,78 | 42,34 | 00:00:00 | | 2006-05-15 | 42,13 | 1.850.200 | 42,52 | 41,85 | 41,92 | 00:00:00 | | 2006-05-16 | 42,00 | 912.100 | 42,23 | 41,95 | 42,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
