|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 38,57 | 923.000 | 39,20 | 38,15 | 38,15 | 00:00:00 | | 2001-04-11 | 38,22 | 445.700 | 38,60 | 37,67 | 38,60 | 00:00:00 | | 2001-04-12 | 37,90 | 364.800 | 38,55 | 37,28 | 38,18 | 00:00:00 | | 2001-04-16 | 38,25 | 427.000 | 38,59 | 37,72 | 37,80 | 00:00:00 | | 2001-04-17 | 38,59 | 737.100 | 38,59 | 38,00 | 38,25 | 00:00:00 | | 2001-04-18 | 37,75 | 633.700 | 38,90 | 37,36 | 38,59 | 00:00:00 | | 2001-04-19 | 37,05 | 720.400 | 37,93 | 36,84 | 37,85 | 00:00:00 | | 2001-04-20 | 37,01 | 659.400 | 37,76 | 36,50 | 37,00 | 00:00:00 | | 2001-04-23 | 37,47 | 471.400 | 37,60 | 36,80 | 37,35 | 00:00:00 | | 2001-04-24 | 37,75 | 440.100 | 37,93 | 37,25 | 37,60 | 00:00:00 | | 2001-04-25 | 37,98 | 385.100 | 38,06 | 37,50 | 37,90 | 00:00:00 | | 2001-04-26 | 38,21 | 460.300 | 38,50 | 37,98 | 38,00 | 00:00:00 | | 2001-04-27 | 37,50 | 454.700 | 38,30 | 37,29 | 38,00 | 00:00:00 | | 2001-04-30 | 37,41 | 387.200 | 37,99 | 37,32 | 37,75 | 00:00:00 | | 2001-05-01 | 37,30 | 381.200 | 37,74 | 37,26 | 37,50 | 00:00:00 | | 2001-05-02 | 36,45 | 780.400 | 37,15 | 36,39 | 37,10 | 00:00:00 | | 2001-05-03 | 36,26 | 541.400 | 36,80 | 35,76 | 36,80 | 00:00:00 | | 2001-05-04 | 36,68 | 435.200 | 36,75 | 36,15 | 36,51 | 00:00:00 | | 2001-05-07 | 36,93 | 399.700 | 37,06 | 36,51 | 37,06 | 00:00:00 | | 2001-05-08 | 36,61 | 764.300 | 36,95 | 36,40 | 36,93 | 00:00:00 | | 2001-05-09 | 37,01 | 669.300 | 37,24 | 36,53 | 36,61 | 00:00:00 | | 2001-05-10 | 37,30 | 321.800 | 37,33 | 36,86 | 37,25 | 00:00:00 | | 2001-05-11 | 37,24 | 2.267.500 | 37,40 | 36,99 | 37,31 | 00:00:00 | | 2001-05-14 | 37,53 | 805.000 | 37,55 | 36,83 | 37,11 | 00:00:00 | | 2001-05-15 | 37,08 | 315.300 | 37,40 | 36,81 | 37,30 | 00:00:00 | | 2001-05-16 | 37,57 | 376.500 | 37,70 | 36,50 | 37,15 | 00:00:00 | | 2001-05-17 | 37,00 | 470.100 | 37,68 | 36,80 | 37,65 | 00:00:00 | | 2001-05-18 | 37,20 | 282.900 | 37,30 | 37,00 | 37,25 | 00:00:00 | | 2001-05-21 | 37,39 | 370.100 | 37,50 | 37,10 | 37,40 | 00:00:00 | | 2001-05-22 | 37,68 | 315.100 | 37,68 | 37,34 | 37,39 | 00:00:00 | | 2001-05-23 | 38,69 | 1.008.600 | 38,75 | 37,78 | 37,86 | 00:00:00 | | 2001-05-24 | 38,94 | 1.402.200 | 39,31 | 38,60 | 38,70 | 00:00:00 | | 2001-05-25 | 38,37 | 471.600 | 38,90 | 38,26 | 38,75 | 00:00:00 | | 2001-05-29 | 38,32 | 424.400 | 38,57 | 38,01 | 38,37 | 00:00:00 | | 2001-05-30 | 38,62 | 292.000 | 38,97 | 38,42 | 38,42 | 00:00:00 | | 2001-05-31 | 39,15 | 276.100 | 39,20 | 38,62 | 38,62 | 00:00:00 | | 2001-06-01 | 39,20 | 581.300 | 39,30 | 38,61 | 39,00 | 00:00:00 | | 2001-06-04 | 39,21 | 413.300 | 39,45 | 38,83 | 39,21 | 00:00:00 | | 2001-06-05 | 38,77 | 724.600 | 39,20 | 38,50 | 39,15 | 00:00:00 | | 2001-06-06 | 38,35 | 509.800 | 38,87 | 38,30 | 38,70 | 00:00:00 | | 2001-06-07 | 37,89 | 447.300 | 38,65 | 37,76 | 38,40 | 00:00:00 | | 2001-06-08 | 38,28 | 266.700 | 38,35 | 37,76 | 37,95 | 00:00:00 | | 2001-06-11 | 38,98 | 399.200 | 39,09 | 38,20 | 38,20 | 00:00:00 | | 2001-06-12 | 39,06 | 420.300 | 39,47 | 38,86 | 39,15 | 00:00:00 | | 2001-06-13 | 38,34 | 477.600 | 39,35 | 38,30 | 38,95 | 00:00:00 | | 2001-06-14 | 37,56 | 488.600 | 38,45 | 37,49 | 38,45 | 00:00:00 | | 2001-06-15 | 38,56 | 731.200 | 38,75 | 37,31 | 37,31 | 00:00:00 | | 2001-06-18 | 38,48 | 594.500 | 39,25 | 38,39 | 39,00 | 00:00:00 | | 2001-06-19 | 39,52 | 659.500 | 39,52 | 38,48 | 38,78 | 00:00:00 | | 2001-06-20 | 39,93 | 834.800 | 39,95 | 39,40 | 39,52 | 00:00:00 | | 2001-06-21 | 39,20 | 628.800 | 39,60 | 38,60 | 39,48 | 00:00:00 | | 2001-06-22 | 39,64 | 487.400 | 39,64 | 39,00 | 39,20 | 00:00:00 | | 2001-06-25 | 39,15 | 278.900 | 39,89 | 39,00 | 39,40 | 00:00:00 | | 2001-06-26 | 39,64 | 309.400 | 39,83 | 39,00 | 39,05 | 00:00:00 | | 2001-06-27 | 39,81 | 514.100 | 39,99 | 39,39 | 39,84 | 00:00:00 | | 2001-06-28 | 39,55 | 605.000 | 40,00 | 39,40 | 39,55 | 00:00:00 | | 2001-06-29 | 39,80 | 615.900 | 39,80 | 39,05 | 39,50 | 00:00:00 | | 2001-07-02 | 39,98 | 542.000 | 40,01 | 39,40 | 39,60 | 00:00:00 | | 2001-07-03 | 40,14 | 164.800 | 40,30 | 39,91 | 40,01 | 00:00:00 | | 2001-07-05 | 40,57 | 400.400 | 40,65 | 39,82 | 40,14 | 00:00:00 | | 2001-07-06 | 40,50 | 1.102.200 | 40,80 | 40,35 | 40,57 | 00:00:00 | | 2001-07-09 | 40,56 | 500.100 | 40,98 | 40,26 | 40,50 | 00:00:00 | | 2001-07-10 | 40,50 | 771.000 | 40,78 | 40,40 | 40,56 | 00:00:00 | | 2001-07-11 | 40,00 | 408.800 | 40,59 | 39,81 | 40,45 | 00:00:00 | | 2001-07-12 | 39,50 | 508.200 | 39,90 | 39,30 | 39,90 | 00:00:00 | | 2001-07-13 | 39,30 | 680.300 | 39,57 | 39,09 | 39,50 | 00:00:00 | | 2001-07-16 | 39,35 | 520.400 | 39,84 | 39,16 | 39,20 | 00:00:00 | | 2001-07-17 | 39,75 | 611.100 | 39,75 | 38,85 | 39,36 | 00:00:00 | | 2001-07-18 | 39,54 | 295.500 | 39,85 | 39,46 | 39,70 | 00:00:00 | | 2001-07-19 | 39,30 | 653.800 | 39,90 | 39,11 | 39,52 | 00:00:00 | | 2001-07-20 | 38,93 | 509.100 | 39,50 | 38,62 | 39,40 | 00:00:00 | | 2001-07-23 | 38,00 | 966.900 | 38,92 | 37,76 | 38,92 | 00:00:00 | | 2001-07-24 | 38,10 | 1.027.600 | 38,23 | 36,90 | 38,02 | 00:00:00 | | 2001-07-25 | 39,01 | 498.600 | 39,14 | 37,76 | 37,95 | 00:00:00 | | 2001-07-26 | 39,45 | 367.800 | 39,55 | 38,61 | 39,02 | 00:00:00 | | 2001-07-27 | 39,24 | 404.500 | 39,45 | 38,61 | 39,10 | 00:00:00 | | 2001-07-30 | 39,78 | 473.800 | 39,80 | 38,43 | 39,24 | 00:00:00 | | 2001-07-31 | 39,74 | 506.000 | 39,94 | 39,31 | 39,80 | 00:00:00 | | 2001-08-01 | 40,11 | 467.900 | 40,25 | 39,44 | 39,79 | 00:00:00 | | 2001-08-02 | 41,04 | 671.200 | 41,20 | 40,09 | 40,36 | 00:00:00 | | 2001-08-03 | 41,25 | 437.700 | 41,60 | 40,48 | 41,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
