|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 41,25 | 437.700 | 41,60 | 40,48 | 41,03 | 00:00:00 | | 2001-08-06 | 40,77 | 542.600 | 41,00 | 40,41 | 41,00 | 00:00:00 | | 2001-08-07 | 41,17 | 333.800 | 41,37 | 40,62 | 40,77 | 00:00:00 | | 2001-08-08 | 40,70 | 577.900 | 41,10 | 40,55 | 40,95 | 00:00:00 | | 2001-08-09 | 41,45 | 497.700 | 41,70 | 40,35 | 40,40 | 00:00:00 | | 2001-08-10 | 41,79 | 543.500 | 41,80 | 41,20 | 41,45 | 00:00:00 | | 2001-08-13 | 40,99 | 3.246.100 | 41,48 | 40,60 | 41,48 | 00:00:00 | | 2001-08-14 | 40,35 | 702.600 | 40,48 | 39,75 | 39,75 | 00:00:00 | | 2001-08-15 | 39,99 | 471.900 | 40,65 | 39,70 | 40,65 | 00:00:00 | | 2001-08-16 | 40,60 | 334.400 | 40,70 | 39,79 | 39,90 | 00:00:00 | | 2001-08-17 | 40,22 | 283.200 | 40,60 | 40,08 | 40,20 | 00:00:00 | | 2001-08-20 | 40,59 | 225.700 | 40,67 | 40,00 | 40,00 | 00:00:00 | | 2001-08-21 | 40,87 | 385.300 | 41,36 | 40,60 | 40,70 | 00:00:00 | | 2001-08-22 | 41,47 | 760.400 | 41,98 | 40,75 | 40,75 | 00:00:00 | | 2001-08-23 | 41,40 | 559.700 | 41,69 | 41,05 | 41,05 | 00:00:00 | | 2001-08-24 | 41,58 | 336.600 | 41,75 | 41,31 | 41,75 | 00:00:00 | | 2001-08-27 | 41,85 | 312.600 | 41,94 | 41,44 | 41,45 | 00:00:00 | | 2001-08-28 | 41,61 | 353.800 | 41,95 | 41,53 | 41,60 | 00:00:00 | | 2001-08-29 | 41,55 | 493.500 | 41,65 | 41,40 | 41,55 | 00:00:00 | | 2001-08-30 | 41,12 | 411.700 | 41,70 | 40,98 | 41,45 | 00:00:00 | | 2001-08-31 | 40,90 | 313.200 | 41,26 | 40,83 | 41,06 | 00:00:00 | | 2001-09-04 | 41,37 | 310.700 | 41,80 | 40,89 | 40,90 | 00:00:00 | | 2001-09-05 | 41,35 | 544.300 | 41,71 | 40,90 | 40,90 | 00:00:00 | | 2001-09-06 | 41,85 | 476.300 | 41,99 | 41,20 | 41,20 | 00:00:00 | | 2001-09-07 | 41,52 | 888.400 | 42,16 | 41,40 | 41,55 | 00:00:00 | | 2001-09-10 | 41,73 | 738.800 | 41,88 | 41,30 | 41,60 | 00:00:00 | | 2001-09-17 | 41,09 | 1.529.000 | 41,35 | 40,00 | 41,25 | 00:00:00 | | 2001-09-18 | 42,18 | 656.500 | 42,45 | 40,97 | 41,10 | 00:00:00 | | 2001-09-19 | 42,14 | 1.178.700 | 43,37 | 41,55 | 42,60 | 00:00:00 | | 2001-09-20 | 41,86 | 1.096.800 | 42,15 | 41,70 | 41,70 | 00:00:00 | | 2001-09-21 | 41,00 | 1.487.700 | 41,44 | 40,68 | 41,00 | 00:00:00 | | 2001-09-24 | 40,50 | 819.100 | 41,07 | 40,00 | 41,00 | 00:00:00 | | 2001-09-25 | 40,40 | 526.400 | 40,50 | 39,98 | 40,50 | 00:00:00 | | 2001-09-26 | 40,21 | 544.100 | 40,21 | 39,40 | 40,09 | 00:00:00 | | 2001-09-27 | 40,27 | 589.600 | 40,33 | 39,60 | 40,21 | 00:00:00 | | 2001-09-28 | 40,72 | 890.300 | 40,74 | 40,23 | 40,27 | 00:00:00 | | 2001-10-01 | 40,95 | 684.800 | 40,95 | 40,33 | 40,72 | 00:00:00 | | 2001-10-02 | 42,09 | 858.000 | 42,20 | 40,93 | 40,95 | 00:00:00 | | 2001-10-03 | 41,94 | 1.996.300 | 42,13 | 41,65 | 42,09 | 00:00:00 | | 2001-10-04 | 41,41 | 729.700 | 41,60 | 41,00 | 41,25 | 00:00:00 | | 2001-10-05 | 41,80 | 349.300 | 41,85 | 41,25 | 41,30 | 00:00:00 | | 2001-10-08 | 41,40 | 296.600 | 41,77 | 41,28 | 41,70 | 00:00:00 | | 2001-10-09 | 41,00 | 346.100 | 41,47 | 40,85 | 41,25 | 00:00:00 | | 2001-10-10 | 40,85 | 894.400 | 41,08 | 40,45 | 40,90 | 00:00:00 | | 2001-10-11 | 40,31 | 332.200 | 41,00 | 40,15 | 40,60 | 00:00:00 | | 2001-10-12 | 40,44 | 381.500 | 40,65 | 39,95 | 40,10 | 00:00:00 | | 2001-10-15 | 40,45 | 313.200 | 41,10 | 40,13 | 40,30 | 00:00:00 | | 2001-10-16 | 41,02 | 250.500 | 41,13 | 40,30 | 40,30 | 00:00:00 | | 2001-10-17 | 40,58 | 191.100 | 41,25 | 40,52 | 41,10 | 00:00:00 | | 2001-10-18 | 39,86 | 583.800 | 40,78 | 39,80 | 40,58 | 00:00:00 | | 2001-10-19 | 40,27 | 577.100 | 40,47 | 39,86 | 39,86 | 00:00:00 | | 2001-10-22 | 40,25 | 431.300 | 40,48 | 39,80 | 40,45 | 00:00:00 | | 2001-10-23 | 39,71 | 647.500 | 40,20 | 39,61 | 40,20 | 00:00:00 | | 2001-10-24 | 39,63 | 447.400 | 39,88 | 39,33 | 39,71 | 00:00:00 | | 2001-10-25 | 40,25 | 424.200 | 40,40 | 39,40 | 39,53 | 00:00:00 | | 2001-10-26 | 40,01 | 386.900 | 40,35 | 39,56 | 40,25 | 00:00:00 | | 2001-10-29 | 39,76 | 241.800 | 39,97 | 39,59 | 39,85 | 00:00:00 | | 2001-10-30 | 39,10 | 508.700 | 39,79 | 39,01 | 39,51 | 00:00:00 | | 2001-10-31 | 39,49 | 621.100 | 39,58 | 39,05 | 39,05 | 00:00:00 | | 2001-11-01 | 39,88 | 1.048.100 | 40,24 | 39,30 | 39,40 | 00:00:00 | | 2001-11-02 | 39,77 | 735.800 | 40,00 | 38,50 | 39,90 | 00:00:00 | | 2001-11-05 | 41,00 | 561.700 | 41,12 | 39,90 | 39,90 | 00:00:00 | | 2001-11-06 | 41,23 | 457.400 | 41,25 | 40,60 | 40,75 | 00:00:00 | | 2001-11-07 | 40,87 | 291.400 | 41,20 | 40,74 | 40,90 | 00:00:00 | | 2001-11-08 | 41,32 | 456.400 | 41,55 | 40,93 | 41,12 | 00:00:00 | | 2001-11-09 | 40,87 | 3.481.100 | 41,42 | 40,43 | 41,10 | 00:00:00 | | 2001-11-12 | 39,88 | 1.975.100 | 40,87 | 39,30 | 40,87 | 00:00:00 | | 2001-11-13 | 40,20 | 602.800 | 40,25 | 39,50 | 39,80 | 00:00:00 | | 2001-11-14 | 39,60 | 662.700 | 40,35 | 39,38 | 40,30 | 00:00:00 | | 2001-11-15 | 38,41 | 1.380.100 | 39,55 | 38,25 | 39,30 | 00:00:00 | | 2001-11-16 | 38,73 | 313.200 | 39,09 | 38,30 | 38,41 | 00:00:00 | | 2001-11-19 | 38,61 | 578.700 | 38,85 | 38,10 | 38,85 | 00:00:00 | | 2001-11-20 | 39,48 | 503.500 | 39,67 | 38,55 | 38,61 | 00:00:00 | | 2001-11-21 | 38,81 | 341.600 | 39,50 | 38,30 | 39,48 | 00:00:00 | | 2001-11-23 | 39,16 | 156.500 | 39,17 | 38,45 | 38,56 | 00:00:00 | | 2001-11-26 | 38,88 | 280.800 | 39,30 | 38,65 | 39,20 | 00:00:00 | | 2001-11-27 | 38,91 | 570.400 | 39,15 | 38,35 | 38,80 | 00:00:00 | | 2001-11-28 | 38,35 | 309.100 | 39,05 | 38,32 | 39,05 | 00:00:00 | | 2001-11-29 | 38,70 | 277.300 | 38,70 | 38,00 | 38,50 | 00:00:00 | | 2001-11-30 | 38,62 | 300.300 | 38,92 | 38,41 | 38,90 | 00:00:00 | | 2001-12-03 | 38,46 | 381.100 | 38,65 | 38,27 | 38,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
