|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 42,00 | 912.100 | 42,23 | 41,95 | 42,12 | 00:00:00 | | 2006-05-17 | 41,40 | 1.452.400 | 42,00 | 41,17 | 41,75 | 00:00:00 | | 2006-05-18 | 41,53 | 1.702.400 | 41,86 | 41,40 | 41,41 | 00:00:00 | | 2006-05-19 | 42,15 | 2.208.200 | 42,39 | 41,54 | 41,85 | 00:00:00 | | 2006-05-22 | 42,97 | 2.858.800 | 43,15 | 41,95 | 41,95 | 00:00:00 | | 2006-05-23 | 42,25 | 1.888.100 | 43,02 | 42,15 | 42,80 | 00:00:00 | | 2006-05-24 | 43,14 | 2.456.900 | 43,24 | 42,19 | 42,43 | 00:00:00 | | 2006-05-25 | 43,67 | 2.475.800 | 43,68 | 43,06 | 43,23 | 00:00:00 | | 2006-05-26 | 44,06 | 1.797.100 | 44,07 | 43,45 | 43,70 | 00:00:00 | | 2006-05-30 | 43,69 | 2.313.700 | 44,04 | 43,59 | 43,75 | 00:00:00 | | 2006-05-31 | 44,10 | 1.506.500 | 44,48 | 43,45 | 43,69 | 00:00:00 | | 2006-06-01 | 44,09 | 1.293.600 | 44,23 | 43,80 | 44,17 | 00:00:00 | | 2006-06-02 | 44,45 | 945.300 | 44,46 | 43,88 | 44,19 | 00:00:00 | | 2006-06-05 | 44,04 | 1.848.200 | 44,32 | 43,97 | 44,25 | 00:00:00 | | 2006-06-06 | 44,03 | 1.153.900 | 44,28 | 43,53 | 44,28 | 00:00:00 | | 2006-06-07 | 43,95 | 1.183.100 | 44,11 | 43,72 | 43,82 | 00:00:00 | | 2006-06-08 | 44,44 | 1.837.600 | 44,55 | 43,85 | 43,99 | 00:00:00 | | 2006-06-09 | 44,61 | 1.180.700 | 44,78 | 44,06 | 44,14 | 00:00:00 | | 2006-06-12 | 44,83 | 1.391.200 | 45,00 | 44,49 | 44,89 | 00:00:00 | | 2006-06-13 | 44,30 | 1.748.100 | 44,93 | 44,15 | 44,54 | 00:00:00 | | 2006-06-14 | 43,91 | 1.329.200 | 44,30 | 43,57 | 44,20 | 00:00:00 | | 2006-06-15 | 44,35 | 1.038.100 | 44,48 | 43,67 | 44,12 | 00:00:00 | | 2006-06-16 | 44,23 | 1.118.200 | 44,69 | 43,98 | 44,44 | 00:00:00 | | 2006-06-19 | 43,85 | 967.900 | 44,36 | 43,51 | 44,23 | 00:00:00 | | 2006-06-20 | 43,73 | 934.600 | 43,91 | 43,54 | 43,82 | 00:00:00 | | 2006-06-21 | 43,50 | 923.800 | 43,85 | 43,41 | 43,70 | 00:00:00 | | 2006-06-22 | 43,48 | 1.035.700 | 43,58 | 43,05 | 43,36 | 00:00:00 | | 2006-06-23 | 43,49 | 724.900 | 43,84 | 43,28 | 43,38 | 00:00:00 | | 2006-06-26 | 43,47 | 571.500 | 43,80 | 43,29 | 43,40 | 00:00:00 | | 2006-06-27 | 43,24 | 832.300 | 43,91 | 43,19 | 43,42 | 00:00:00 | | 2006-06-28 | 43,70 | 1.648.100 | 43,76 | 43,35 | 43,35 | 00:00:00 | | 2006-06-29 | 44,39 | 1.440.200 | 44,47 | 43,75 | 43,94 | 00:00:00 | | 2006-06-30 | 44,44 | 891.300 | 44,71 | 44,16 | 44,50 | 00:00:00 | | 2006-07-03 | 44,93 | 515.500 | 44,95 | 44,25 | 44,64 | 00:00:00 | | 2006-07-05 | 44,62 | 1.031.500 | 44,94 | 44,48 | 44,66 | 00:00:00 | | 2006-07-06 | 44,45 | 824.900 | 44,70 | 44,25 | 44,65 | 00:00:00 | | 2006-07-07 | 45,10 | 1.471.300 | 45,31 | 44,36 | 44,42 | 00:00:00 | | 2006-07-10 | 45,44 | 1.118.000 | 45,44 | 44,90 | 45,05 | 00:00:00 | | 2006-07-11 | 45,56 | 723.000 | 45,69 | 45,23 | 45,49 | 00:00:00 | | 2006-07-12 | 45,33 | 1.238.000 | 45,56 | 45,25 | 45,46 | 00:00:00 | | 2006-07-13 | 45,20 | 1.035.000 | 45,63 | 45,11 | 45,25 | 00:00:00 | | 2006-07-14 | 45,21 | 1.001.300 | 45,52 | 45,04 | 45,22 | 00:00:00 | | 2006-07-17 | 45,34 | 991.800 | 45,68 | 45,23 | 45,23 | 00:00:00 | | 2006-07-18 | 45,78 | 947.800 | 45,88 | 45,30 | 45,33 | 00:00:00 | | 2006-07-19 | 46,31 | 971.900 | 46,49 | 45,85 | 45,88 | 00:00:00 | | 2006-07-20 | 46,55 | 825.000 | 46,73 | 46,12 | 46,25 | 00:00:00 | | 2006-07-21 | 46,80 | 1.579.900 | 46,99 | 46,60 | 46,98 | 00:00:00 | | 2006-07-24 | 46,95 | 1.479.400 | 47,00 | 46,55 | 46,70 | 00:00:00 | | 2006-07-25 | 46,97 | 1.007.900 | 47,00 | 46,68 | 46,75 | 00:00:00 | | 2006-07-26 | 47,19 | 944.200 | 47,25 | 46,83 | 46,90 | 00:00:00 | | 2006-07-27 | 46,62 | 1.183.000 | 47,45 | 46,62 | 47,19 | 00:00:00 | | 2006-07-28 | 46,99 | 1.177.100 | 47,27 | 46,60 | 46,80 | 00:00:00 | | 2006-07-31 | 46,87 | 859.500 | 47,22 | 46,73 | 47,22 | 00:00:00 | | 2006-08-01 | 46,84 | 1.559.200 | 46,94 | 46,54 | 46,73 | 00:00:00 | | 2006-08-02 | 46,81 | 1.211.800 | 47,01 | 46,57 | 46,73 | 00:00:00 | | 2006-08-03 | 46,26 | 2.563.400 | 47,06 | 46,01 | 46,75 | 00:00:00 | | 2006-08-04 | 46,65 | 1.468.800 | 46,82 | 46,25 | 46,50 | 00:00:00 | | 2006-08-07 | 45,52 | 1.452.500 | 46,69 | 45,42 | 46,15 | 00:00:00 | | 2006-08-08 | 46,01 | 1.699.300 | 46,08 | 45,50 | 45,53 | 00:00:00 | | 2006-08-09 | 45,64 | 1.062.500 | 46,23 | 45,61 | 45,99 | 00:00:00 | | 2006-08-10 | 45,77 | 875.400 | 45,86 | 45,34 | 45,61 | 00:00:00 | | 2006-08-11 | 45,80 | 1.129.000 | 45,95 | 45,51 | 45,62 | 00:00:00 | | 2006-08-14 | 45,29 | 2.125.200 | 45,80 | 44,98 | 45,14 | 00:00:00 | | 2006-08-15 | 45,35 | 926.300 | 45,71 | 45,29 | 45,70 | 00:00:00 | | 2006-08-16 | 45,10 | 1.013.600 | 45,59 | 45,08 | 45,38 | 00:00:00 | | 2006-08-17 | 45,05 | 1.093.400 | 45,15 | 44,70 | 45,10 | 00:00:00 | | 2006-08-18 | 45,34 | 951.100 | 45,53 | 45,05 | 45,14 | 00:00:00 | | 2006-08-21 | 45,41 | 899.500 | 45,69 | 45,15 | 45,20 | 00:00:00 | | 2006-08-22 | 45,76 | 731.300 | 45,77 | 45,30 | 45,47 | 00:00:00 | | 2006-08-23 | 45,15 | 1.125.400 | 45,80 | 45,01 | 45,65 | 00:00:00 | | 2006-08-24 | 45,34 | 1.030.600 | 45,42 | 45,16 | 45,30 | 00:00:00 | | 2006-08-25 | 45,39 | 719.800 | 45,56 | 45,30 | 45,32 | 00:00:00 | | 2006-08-28 | 45,94 | 957.500 | 46,00 | 45,37 | 45,47 | 00:00:00 | | 2006-08-29 | 45,79 | 1.290.000 | 45,95 | 45,58 | 45,78 | 00:00:00 | | 2006-08-30 | 45,75 | 884.500 | 45,89 | 45,52 | 45,88 | 00:00:00 | | 2006-08-31 | 46,20 | 634.500 | 46,27 | 45,70 | 45,70 | 00:00:00 | | 2006-09-01 | 45,90 | 749.600 | 46,15 | 45,80 | 46,14 | 00:00:00 | | 2006-09-05 | 45,56 | 1.239.700 | 45,80 | 45,36 | 45,80 | 00:00:00 | | 2006-09-06 | 45,35 | 1.538.400 | 45,59 | 45,20 | 45,51 | 00:00:00 | | 2006-09-07 | 45,17 | 1.040.900 | 45,44 | 45,10 | 45,38 | 00:00:00 | | 2006-09-08 | 45,29 | 552.700 | 45,47 | 45,23 | 45,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
