|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 31,81 | 400.700 | 32,25 | 31,50 | 32,25 | 00:00:00 | | 2000-08-22 | 31,62 | 362.600 | 31,81 | 31,31 | 31,69 | 00:00:00 | | 2000-08-23 | 32,06 | 366.000 | 32,19 | 31,31 | 31,44 | 00:00:00 | | 2000-08-24 | 31,25 | 352.000 | 31,94 | 31,25 | 31,87 | 00:00:00 | | 2000-08-25 | 30,44 | 427.700 | 31,25 | 30,12 | 31,25 | 00:00:00 | | 2000-08-28 | 31,00 | 460.900 | 31,37 | 30,44 | 30,50 | 00:00:00 | | 2000-08-29 | 30,56 | 360.700 | 31,19 | 30,56 | 31,12 | 00:00:00 | | 2000-08-30 | 31,50 | 1.300.300 | 31,50 | 30,37 | 30,37 | 00:00:00 | | 2000-08-31 | 31,31 | 581.900 | 31,75 | 31,25 | 31,31 | 00:00:00 | | 2000-09-01 | 31,20 | 398.100 | 31,44 | 31,19 | 31,37 | 00:00:00 | | 2000-09-05 | 31,94 | 323.200 | 32,06 | 31,19 | 31,19 | 00:00:00 | | 2000-09-06 | 32,75 | 575.000 | 32,88 | 31,94 | 31,94 | 00:00:00 | | 2000-09-07 | 32,81 | 318.800 | 32,94 | 32,31 | 32,75 | 00:00:00 | | 2000-09-08 | 34,34 | 945.000 | 34,44 | 32,81 | 32,81 | 00:00:00 | | 2000-09-11 | 34,95 | 875.900 | 35,38 | 34,19 | 34,25 | 00:00:00 | | 2000-09-12 | 34,75 | 575.600 | 35,50 | 34,25 | 35,00 | 00:00:00 | | 2000-09-13 | 34,44 | 368.800 | 35,56 | 34,19 | 35,00 | 00:00:00 | | 2000-09-14 | 34,00 | 385.100 | 34,31 | 33,63 | 34,31 | 00:00:00 | | 2000-09-15 | 34,45 | 804.800 | 35,13 | 33,94 | 34,25 | 00:00:00 | | 2000-09-18 | 33,80 | 785.000 | 34,94 | 33,69 | 34,94 | 00:00:00 | | 2000-09-19 | 33,19 | 678.100 | 33,69 | 32,69 | 33,63 | 00:00:00 | | 2000-09-20 | 32,94 | 631.600 | 33,44 | 32,19 | 32,94 | 00:00:00 | | 2000-09-21 | 32,38 | 1.187.300 | 33,50 | 31,81 | 32,94 | 00:00:00 | | 2000-09-22 | 32,81 | 312.100 | 33,50 | 32,06 | 32,19 | 00:00:00 | | 2000-09-25 | 32,81 | 497.900 | 33,00 | 32,50 | 32,81 | 00:00:00 | | 2000-09-26 | 34,00 | 711.400 | 34,00 | 32,81 | 32,88 | 00:00:00 | | 2000-09-27 | 34,33 | 438.200 | 34,38 | 33,13 | 34,00 | 00:00:00 | | 2000-09-28 | 34,06 | 371.800 | 34,94 | 33,63 | 34,31 | 00:00:00 | | 2000-09-29 | 34,14 | 345.400 | 34,50 | 33,88 | 33,88 | 00:00:00 | | 2000-10-02 | 34,69 | 433.100 | 34,69 | 33,44 | 34,06 | 00:00:00 | | 2000-10-03 | 33,88 | 677.400 | 34,69 | 33,50 | 34,38 | 00:00:00 | | 2000-10-04 | 33,06 | 665.200 | 34,38 | 32,69 | 33,75 | 00:00:00 | | 2000-10-05 | 32,38 | 824.500 | 33,44 | 32,31 | 32,50 | 00:00:00 | | 2000-10-06 | 32,31 | 561.600 | 32,94 | 32,13 | 32,50 | 00:00:00 | | 2000-10-09 | 32,38 | 301.700 | 32,69 | 32,06 | 32,38 | 00:00:00 | | 2000-10-10 | 32,75 | 578.400 | 33,38 | 32,44 | 32,50 | 00:00:00 | | 2000-10-11 | 33,38 | 630.500 | 33,44 | 32,56 | 32,88 | 00:00:00 | | 2000-10-12 | 33,00 | 487.100 | 33,63 | 32,38 | 33,13 | 00:00:00 | | 2000-10-13 | 32,94 | 261.700 | 33,38 | 32,63 | 33,00 | 00:00:00 | | 2000-10-16 | 33,06 | 300.300 | 33,75 | 32,63 | 33,06 | 00:00:00 | | 2000-10-17 | 32,75 | 281.800 | 33,38 | 32,56 | 33,06 | 00:00:00 | | 2000-10-18 | 32,88 | 1.017.200 | 33,50 | 32,06 | 32,94 | 00:00:00 | | 2000-10-19 | 33,13 | 1.534.800 | 34,00 | 32,13 | 32,63 | 00:00:00 | | 2000-10-20 | 32,81 | 789.600 | 33,25 | 32,63 | 32,94 | 00:00:00 | | 2000-10-23 | 33,25 | 475.900 | 33,56 | 32,75 | 32,75 | 00:00:00 | | 2000-10-24 | 33,81 | 870.500 | 34,00 | 33,31 | 33,31 | 00:00:00 | | 2000-10-25 | 33,88 | 767.200 | 34,50 | 33,75 | 33,88 | 00:00:00 | | 2000-10-26 | 33,31 | 461.500 | 34,00 | 33,25 | 33,75 | 00:00:00 | | 2000-10-27 | 34,44 | 882.600 | 34,50 | 33,13 | 33,25 | 00:00:00 | | 2000-10-30 | 35,31 | 557.500 | 35,38 | 34,56 | 34,56 | 00:00:00 | | 2000-10-31 | 35,19 | 527.600 | 35,44 | 34,63 | 35,06 | 00:00:00 | | 2000-11-01 | 35,75 | 473.400 | 36,13 | 35,00 | 35,19 | 00:00:00 | | 2000-11-02 | 35,19 | 571.800 | 35,56 | 35,13 | 35,44 | 00:00:00 | | 2000-11-03 | 34,88 | 420.800 | 35,69 | 34,69 | 35,19 | 00:00:00 | | 2000-11-06 | 34,94 | 549.700 | 35,75 | 34,81 | 34,88 | 00:00:00 | | 2000-11-07 | 34,56 | 346.800 | 35,06 | 34,25 | 34,94 | 00:00:00 | | 2000-11-08 | 34,81 | 692.000 | 35,31 | 34,06 | 34,19 | 00:00:00 | | 2000-11-09 | 34,94 | 309.400 | 35,19 | 34,50 | 34,81 | 00:00:00 | | 2000-11-10 | 35,50 | 2.605.100 | 35,75 | 35,00 | 35,00 | 00:00:00 | | 2000-11-13 | 34,75 | 743.700 | 35,69 | 34,56 | 35,13 | 00:00:00 | | 2000-11-14 | 34,13 | 561.300 | 34,63 | 34,06 | 34,63 | 00:00:00 | | 2000-11-15 | 34,56 | 553.600 | 35,00 | 34,13 | 34,13 | 00:00:00 | | 2000-11-16 | 35,19 | 437.700 | 35,38 | 34,75 | 34,81 | 00:00:00 | | 2000-11-17 | 35,75 | 640.200 | 35,75 | 35,00 | 35,00 | 00:00:00 | | 2000-11-20 | 36,19 | 534.300 | 36,31 | 35,56 | 35,88 | 00:00:00 | | 2000-11-21 | 36,44 | 472.200 | 36,44 | 35,56 | 36,19 | 00:00:00 | | 2000-11-22 | 37,31 | 620.800 | 37,38 | 36,38 | 36,44 | 00:00:00 | | 2000-11-24 | 37,25 | 261.200 | 37,50 | 37,06 | 37,50 | 00:00:00 | | 2000-11-27 | 36,56 | 498.700 | 36,88 | 36,31 | 36,75 | 00:00:00 | | 2000-11-28 | 36,94 | 622.600 | 37,13 | 36,25 | 36,63 | 00:00:00 | | 2000-11-29 | 37,44 | 500.500 | 37,94 | 36,75 | 36,81 | 00:00:00 | | 2000-11-30 | 37,25 | 582.800 | 37,69 | 37,19 | 37,38 | 00:00:00 | | 2000-12-01 | 37,31 | 613.100 | 37,50 | 36,75 | 37,31 | 00:00:00 | | 2000-12-04 | 37,75 | 357.600 | 38,31 | 37,25 | 37,25 | 00:00:00 | | 2000-12-05 | 36,94 | 469.200 | 37,75 | 36,69 | 37,69 | 00:00:00 | | 2000-12-06 | 36,75 | 624.900 | 37,19 | 36,06 | 36,75 | 00:00:00 | | 2000-12-07 | 36,75 | 283.600 | 37,38 | 36,63 | 36,75 | 00:00:00 | | 2000-12-08 | 36,00 | 685.500 | 36,13 | 35,81 | 36,06 | 00:00:00 | | 2000-12-11 | 35,88 | 587.700 | 36,25 | 35,25 | 36,25 | 00:00:00 | | 2000-12-12 | 35,94 | 341.100 | 36,44 | 35,88 | 35,94 | 00:00:00 | | 2000-12-13 | 35,69 | 486.300 | 35,94 | 35,38 | 35,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
