|
 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 | | 2000-12-13 | 35,69 | 486.300 | 35,94 | 35,38 | 35,88 | 00:00:00 | | 2000-12-14 | 35,19 | 469.700 | 35,94 | 35,06 | 35,75 | 00:00:00 | | 2000-12-15 | 35,13 | 827.800 | 35,34 | 35,06 | 35,13 | 00:00:00 | | 2000-12-18 | 35,88 | 635.200 | 36,25 | 35,44 | 35,63 | 00:00:00 | | 2000-12-19 | 36,75 | 468.500 | 36,81 | 35,63 | 35,75 | 00:00:00 | | 2000-12-20 | 37,81 | 737.400 | 38,13 | 36,50 | 36,63 | 00:00:00 | | 2000-12-21 | 38,50 | 721.500 | 38,88 | 37,63 | 38,00 | 00:00:00 | | 2000-12-22 | 38,38 | 509.800 | 38,38 | 37,50 | 38,25 | 00:00:00 | | 2000-12-26 | 39,25 | 288.500 | 39,44 | 38,00 | 38,44 | 00:00:00 | | 2000-12-27 | 38,94 | 288.500 | 39,50 | 38,63 | 39,38 | 00:00:00 | | 2000-12-28 | 39,00 | 313.100 | 39,44 | 38,50 | 38,69 | 00:00:00 | | 2000-12-29 | 38,50 | 409.600 | 39,31 | 38,50 | 39,13 | 00:00:00 | | 2001-01-02 | 37,56 | 341.300 | 38,38 | 37,38 | 38,31 | 00:00:00 | | 2001-01-03 | 36,44 | 560.900 | 38,31 | 36,38 | 38,00 | 00:00:00 | | 2001-01-04 | 34,44 | 1.055.300 | 36,19 | 34,13 | 36,13 | 00:00:00 | | 2001-01-05 | 34,19 | 680.100 | 35,13 | 33,88 | 34,69 | 00:00:00 | | 2001-01-08 | 34,63 | 522.300 | 34,75 | 34,13 | 34,38 | 00:00:00 | | 2001-01-09 | 34,19 | 343.500 | 34,94 | 33,94 | 34,63 | 00:00:00 | | 2001-01-10 | 34,38 | 524.000 | 34,75 | 34,06 | 34,19 | 00:00:00 | | 2001-01-11 | 32,81 | 1.445.600 | 34,50 | 32,75 | 34,38 | 00:00:00 | | 2001-01-12 | 33,13 | 1.009.800 | 33,50 | 32,63 | 32,88 | 00:00:00 | | 2001-01-16 | 32,38 | 1.780.700 | 33,13 | 31,44 | 33,13 | 00:00:00 | | 2001-01-17 | 32,56 | 1.121.000 | 33,06 | 31,94 | 32,31 | 00:00:00 | | 2001-01-18 | 33,31 | 511.800 | 33,50 | 32,56 | 32,63 | 00:00:00 | | 2001-01-19 | 33,94 | 919.600 | 34,50 | 33,00 | 33,31 | 00:00:00 | | 2001-01-22 | 34,75 | 608.300 | 35,13 | 34,25 | 34,50 | 00:00:00 | | 2001-01-23 | 35,00 | 808.400 | 35,81 | 34,75 | 35,00 | 00:00:00 | | 2001-01-24 | 35,25 | 448.200 | 35,75 | 35,00 | 35,00 | 00:00:00 | | 2001-01-25 | 35,44 | 484.500 | 35,88 | 35,06 | 35,38 | 00:00:00 | | 2001-01-26 | 35,00 | 1.218.600 | 35,88 | 34,63 | 35,31 | 00:00:00 | | 2001-01-29 | 35,21 | 525.600 | 35,67 | 34,93 | 35,00 | 00:00:00 | | 2001-01-30 | 34,87 | 576.200 | 35,45 | 34,69 | 35,25 | 00:00:00 | | 2001-01-31 | 34,94 | 432.100 | 34,99 | 34,30 | 34,83 | 00:00:00 | | 2001-02-01 | 34,75 | 313.000 | 34,94 | 34,37 | 34,94 | 00:00:00 | | 2001-02-02 | 34,70 | 393.300 | 35,40 | 34,64 | 34,94 | 00:00:00 | | 2001-02-05 | 35,29 | 422.100 | 35,49 | 34,70 | 34,71 | 00:00:00 | | 2001-02-06 | 35,05 | 273.400 | 35,49 | 34,87 | 35,04 | 00:00:00 | | 2001-02-07 | 35,35 | 306.000 | 35,61 | 35,11 | 35,30 | 00:00:00 | | 2001-02-08 | 36,03 | 441.100 | 36,09 | 35,36 | 35,36 | 00:00:00 | | 2001-02-09 | 36,76 | 2.050.700 | 36,80 | 36,24 | 36,28 | 00:00:00 | | 2001-02-12 | 36,14 | 698.800 | 36,90 | 35,70 | 36,42 | 00:00:00 | | 2001-02-13 | 36,25 | 946.800 | 36,25 | 35,31 | 36,15 | 00:00:00 | | 2001-02-14 | 35,80 | 662.500 | 36,09 | 35,40 | 36,00 | 00:00:00 | | 2001-02-15 | 35,75 | 255.000 | 35,77 | 35,40 | 35,70 | 00:00:00 | | 2001-02-16 | 36,10 | 585.700 | 36,49 | 35,80 | 36,20 | 00:00:00 | | 2001-02-20 | 36,24 | 536.900 | 36,50 | 36,01 | 36,02 | 00:00:00 | | 2001-02-21 | 36,31 | 986.100 | 36,99 | 36,11 | 36,11 | 00:00:00 | | 2001-02-22 | 36,58 | 549.600 | 36,99 | 36,01 | 36,63 | 00:00:00 | | 2001-02-23 | 35,85 | 628.400 | 37,00 | 35,20 | 36,78 | 00:00:00 | | 2001-02-26 | 35,66 | 656.100 | 36,35 | 35,61 | 35,93 | 00:00:00 | | 2001-02-27 | 36,10 | 495.800 | 36,36 | 35,65 | 35,66 | 00:00:00 | | 2001-02-28 | 36,87 | 1.036.800 | 36,87 | 36,05 | 36,60 | 00:00:00 | | 2001-03-01 | 36,61 | 470.800 | 37,06 | 36,35 | 37,00 | 00:00:00 | | 2001-03-02 | 35,89 | 788.300 | 36,50 | 35,60 | 36,10 | 00:00:00 | | 2001-03-05 | 36,05 | 625.100 | 36,45 | 35,17 | 36,00 | 00:00:00 | | 2001-03-06 | 36,28 | 835.200 | 36,32 | 35,51 | 36,20 | 00:00:00 | | 2001-03-07 | 36,40 | 1.003.400 | 36,78 | 35,74 | 36,30 | 00:00:00 | | 2001-03-08 | 36,46 | 378.500 | 36,65 | 36,00 | 36,40 | 00:00:00 | | 2001-03-09 | 36,44 | 713.800 | 36,50 | 35,70 | 36,50 | 00:00:00 | | 2001-03-12 | 36,39 | 662.800 | 36,70 | 36,20 | 36,45 | 00:00:00 | | 2001-03-13 | 36,03 | 708.200 | 36,60 | 35,54 | 36,60 | 00:00:00 | | 2001-03-14 | 35,22 | 442.300 | 35,96 | 35,00 | 35,90 | 00:00:00 | | 2001-03-15 | 35,83 | 571.500 | 35,90 | 35,05 | 35,45 | 00:00:00 | | 2001-03-16 | 35,63 | 804.000 | 36,25 | 35,40 | 35,63 | 00:00:00 | | 2001-03-19 | 35,05 | 503.000 | 35,73 | 34,95 | 35,45 | 00:00:00 | | 2001-03-20 | 35,80 | 1.227.700 | 36,13 | 34,91 | 35,05 | 00:00:00 | | 2001-03-21 | 36,29 | 1.126.200 | 36,69 | 35,92 | 36,00 | 00:00:00 | | 2001-03-22 | 35,51 | 1.391.700 | 36,43 | 34,51 | 36,39 | 00:00:00 | | 2001-03-23 | 35,49 | 743.700 | 35,56 | 34,71 | 35,00 | 00:00:00 | | 2001-03-26 | 36,65 | 795.600 | 36,87 | 35,65 | 35,65 | 00:00:00 | | 2001-03-27 | 37,14 | 566.000 | 37,49 | 36,51 | 36,75 | 00:00:00 | | 2001-03-28 | 36,24 | 1.961.600 | 37,48 | 35,86 | 37,14 | 00:00:00 | | 2001-03-29 | 36,50 | 1.630.200 | 36,50 | 35,33 | 36,24 | 00:00:00 | | 2001-03-30 | 37,10 | 535.100 | 37,20 | 36,62 | 36,90 | 00:00:00 | | 2001-04-02 | 37,60 | 885.700 | 38,00 | 37,00 | 37,10 | 00:00:00 | | 2001-04-03 | 38,13 | 921.900 | 38,20 | 36,90 | 37,35 | 00:00:00 | | 2001-04-04 | 38,12 | 866.500 | 38,61 | 37,78 | 38,13 | 00:00:00 | | 2001-04-05 | 37,50 | 734.600 | 38,02 | 37,20 | 37,95 | 00:00:00 | | 2001-04-06 | 37,17 | 988.500 | 38,00 | 36,11 | 37,60 | 00:00:00 | | 2001-04-09 | 38,14 | 770.300 | 38,57 | 37,35 | 37,50 | 00:00:00 | | 2001-04-10 | 38,57 | 923.000 | 39,20 | 38,15 | 38,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
