|
 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 2024-05-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 49,46 | 1.905.200 | 49,47 | 48,81 | 49,01 | 00:00:00 | | 2010-10-27 | 49,74 | 2.402.500 | 49,76 | 49,14 | 49,20 | 00:00:00 | | 2010-10-28 | 49,85 | 2.450.500 | 49,96 | 49,63 | 49,90 | 00:00:00 | | 2010-10-29 | 49,72 | 1.661.500 | 49,90 | 49,48 | 49,89 | 00:00:00 | | 2010-11-01 | 49,66 | 1.618.100 | 50,14 | 49,43 | 49,88 | 00:00:00 | | 2010-11-02 | 50,73 | 1.904.900 | 50,86 | 49,91 | 49,91 | 00:00:00 | | 2010-11-03 | 50,49 | 2.006.300 | 50,87 | 50,21 | 50,75 | 00:00:00 | | 2010-11-04 | 50,88 | 3.149.400 | 50,99 | 50,60 | 50,85 | 00:00:00 | | 2010-11-05 | 51,00 | 2.519.600 | 51,03 | 50,61 | 50,91 | 00:00:00 | | 2010-11-08 | 50,68 | 2.397.900 | 50,98 | 50,33 | 50,93 | 00:00:00 | | 2010-11-09 | 50,61 | 2.079.200 | 51,02 | 50,51 | 50,66 | 00:00:00 | | 2010-11-10 | 50,09 | 2.061.800 | 50,57 | 49,92 | 50,57 | 00:00:00 | | 2010-11-11 | 50,08 | 1.997.800 | 50,08 | 49,66 | 49,68 | 00:00:00 | | 2010-11-12 | 49,74 | 2.205.300 | 49,93 | 49,52 | 49,91 | 00:00:00 | | 2010-11-15 | 49,21 | 1.763.400 | 49,59 | 49,10 | 49,25 | 00:00:00 | | 2010-11-16 | 48,66 | 2.153.600 | 49,11 | 48,40 | 49,07 | 00:00:00 | | 2010-11-17 | 48,58 | 1.314.900 | 48,75 | 48,41 | 48,57 | 00:00:00 | | 2010-11-18 | 48,85 | 1.159.000 | 48,97 | 48,57 | 48,91 | 00:00:00 | | 2010-11-19 | 48,63 | 1.173.300 | 48,97 | 48,41 | 48,88 | 00:00:00 | | 2010-11-22 | 48,70 | 1.555.800 | 48,73 | 48,27 | 48,70 | 00:00:00 | | 2010-11-23 | 48,24 | 2.094.400 | 48,46 | 48,06 | 48,38 | 00:00:00 | | 2010-11-24 | 48,33 | 1.297.900 | 48,50 | 48,20 | 48,46 | 00:00:00 | | 2010-11-26 | 48,18 | 1.201.600 | 48,49 | 48,00 | 48,22 | 00:00:00 | | 2010-11-29 | 48,02 | 1.978.500 | 48,20 | 47,51 | 48,00 | 00:00:00 | | 2010-11-30 | 48,37 | 2.269.200 | 48,72 | 47,72 | 47,72 | 00:00:00 | | 2010-12-01 | 48,75 | 1.751.200 | 48,89 | 48,46 | 48,80 | 00:00:00 | | 2010-12-02 | 48,83 | 2.077.000 | 48,89 | 48,45 | 48,72 | 00:00:00 | | 2010-12-03 | 49,02 | 3.253.000 | 49,06 | 48,60 | 48,80 | 00:00:00 | | 2010-12-06 | 48,89 | 1.160.600 | 49,07 | 48,86 | 49,00 | 00:00:00 | | 2010-12-07 | 48,57 | 1.807.400 | 49,16 | 48,43 | 49,15 | 00:00:00 | | 2010-12-08 | 48,28 | 1.609.400 | 48,74 | 48,04 | 48,54 | 00:00:00 | | 2010-12-09 | 48,71 | 1.593.600 | 48,75 | 48,23 | 48,39 | 00:00:00 | | 2010-12-10 | 48,88 | 1.114.000 | 48,99 | 48,75 | 48,80 | 00:00:00 | | 2010-12-13 | 49,18 | 1.417.500 | 49,45 | 48,95 | 49,08 | 00:00:00 | | 2010-12-14 | 49,50 | 1.479.900 | 49,65 | 49,33 | 49,35 | 00:00:00 | | 2010-12-15 | 49,01 | 1.748.800 | 49,55 | 48,92 | 49,51 | 00:00:00 | | 2010-12-16 | 49,55 | 1.816.400 | 49,56 | 48,77 | 49,13 | 00:00:00 | | 2010-12-17 | 49,34 | 3.107.500 | 49,53 | 49,14 | 49,48 | 00:00:00 | | 2010-12-20 | 49,46 | 1.304.900 | 49,55 | 49,20 | 49,50 | 00:00:00 | | 2010-12-21 | 49,49 | 960.800 | 49,62 | 49,36 | 49,59 | 00:00:00 | | 2010-12-22 | 49,56 | 1.112.200 | 49,90 | 49,50 | 49,52 | 00:00:00 | | 2010-12-23 | 49,60 | 618.300 | 49,69 | 49,43 | 49,55 | 00:00:00 | | 2010-12-27 | 49,65 | 673.100 | 49,81 | 49,38 | 49,46 | 00:00:00 | | 2010-12-28 | 49,73 | 707.000 | 49,78 | 49,48 | 49,64 | 00:00:00 | | 2010-12-29 | 49,53 | 753.600 | 49,80 | 49,53 | 49,79 | 00:00:00 | | 2010-12-30 | 49,42 | 721.800 | 49,68 | 49,41 | 49,46 | 00:00:00 | | 2010-12-31 | 49,57 | 992.500 | 49,79 | 49,38 | 49,38 | 00:00:00 | | 2011-01-03 | 49,55 | 1.189.400 | 49,78 | 49,51 | 49,76 | 00:00:00 | | 2011-01-04 | 49,70 | 1.552.700 | 49,90 | 49,23 | 49,55 | 00:00:00 | | 2011-01-05 | 49,37 | 1.424.400 | 49,73 | 49,26 | 49,68 | 00:00:00 | | 2011-01-06 | 49,32 | 1.291.100 | 49,42 | 48,97 | 49,35 | 00:00:00 | | 2011-01-07 | 49,54 | 1.385.200 | 49,54 | 49,04 | 49,40 | 00:00:00 | | 2011-01-10 | 49,23 | 1.691.100 | 49,42 | 48,80 | 49,29 | 00:00:00 | | 2011-01-11 | 49,25 | 1.337.100 | 49,36 | 49,10 | 49,30 | 00:00:00 | | 2011-01-12 | 49,56 | 1.152.800 | 49,80 | 49,37 | 49,42 | 00:00:00 | | 2011-01-13 | 49,96 | 1.645.600 | 49,98 | 49,54 | 49,60 | 00:00:00 | | 2011-01-14 | 49,83 | 1.520.800 | 49,96 | 49,40 | 49,45 | 00:00:00 | | 2011-01-18 | 50,11 | 1.260.000 | 50,12 | 49,76 | 49,87 | 00:00:00 | | 2011-01-19 | 50,35 | 1.831.900 | 50,38 | 50,07 | 50,13 | 00:00:00 | | 2011-01-20 | 50,53 | 1.810.600 | 50,87 | 50,24 | 50,31 | 00:00:00 | | 2011-01-21 | 49,87 | 2.588.100 | 50,68 | 49,81 | 50,68 | 00:00:00 | | 2011-01-24 | 50,55 | 2.484.100 | 50,60 | 49,79 | 49,79 | 00:00:00 | | 2011-01-25 | 50,65 | 1.281.300 | 50,70 | 50,34 | 50,56 | 00:00:00 | | 2011-01-26 | 50,50 | 1.321.800 | 50,68 | 50,21 | 50,46 | 00:00:00 | | 2011-01-27 | 50,62 | 1.169.500 | 50,78 | 50,36 | 50,60 | 00:00:00 | | 2011-01-28 | 50,07 | 1.377.100 | 50,79 | 50,00 | 50,73 | 00:00:00 | | 2011-01-31 | 49,91 | 1.422.500 | 50,47 | 49,88 | 50,15 | 00:00:00 | | 2011-02-01 | 50,11 | 1.733.400 | 50,24 | 49,72 | 50,14 | 00:00:00 | | 2011-02-02 | 49,82 | 1.450.100 | 50,15 | 49,72 | 50,00 | 00:00:00 | | 2011-02-03 | 49,87 | 4.360.800 | 49,90 | 49,60 | 49,74 | 00:00:00 | | 2011-02-04 | 49,59 | 4.813.800 | 49,92 | 49,40 | 49,91 | 00:00:00 | | 2011-02-07 | 49,89 | 4.880.900 | 49,89 | 49,59 | 49,65 | 00:00:00 | | 2011-02-08 | 49,64 | 1.862.900 | 49,96 | 49,55 | 49,96 | 00:00:00 | | 2011-02-09 | 49,94 | 1.633.500 | 49,98 | 49,47 | 49,53 | 00:00:00 | | 2011-02-10 | 50,09 | 1.489.900 | 50,10 | 49,72 | 49,78 | 00:00:00 | | 2011-02-11 | 50,10 | 1.965.900 | 50,30 | 49,98 | 50,02 | 00:00:00 | | 2011-02-14 | 49,34 | 1.159.200 | 49,59 | 49,16 | 49,59 | 00:00:00 | | 2011-02-15 | 49,53 | 1.105.700 | 49,65 | 49,25 | 49,31 | 00:00:00 | | 2011-02-16 | 49,22 | 1.731.100 | 49,56 | 48,94 | 49,55 | 00:00:00 | | 2011-02-17 | 48,90 | 2.108.500 | 49,27 | 48,80 | 49,07 | 00:00:00 | | 2011-02-18 | 49,02 | 1.593.300 | 49,15 | 48,71 | 48,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
