|
 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 | | 2001-12-03 | 38,46 | 381.100 | 38,65 | 38,27 | 38,62 | 00:00:00 | | 2001-12-04 | 38,90 | 418.400 | 38,90 | 38,21 | 38,30 | 00:00:00 | | 2001-12-05 | 38,90 | 211.500 | 39,10 | 38,55 | 39,10 | 00:00:00 | | 2001-12-06 | 38,25 | 373.100 | 38,80 | 38,17 | 38,65 | 00:00:00 | | 2001-12-07 | 38,80 | 354.900 | 38,87 | 38,10 | 38,25 | 00:00:00 | | 2001-12-10 | 38,26 | 322.800 | 38,80 | 38,05 | 38,80 | 00:00:00 | | 2001-12-11 | 37,65 | 443.400 | 38,65 | 37,50 | 38,26 | 00:00:00 | | 2001-12-12 | 37,52 | 914.000 | 37,96 | 36,50 | 37,90 | 00:00:00 | | 2001-12-13 | 37,47 | 612.200 | 38,06 | 37,33 | 37,52 | 00:00:00 | | 2001-12-14 | 37,41 | 584.700 | 37,55 | 36,95 | 37,47 | 00:00:00 | | 2001-12-17 | 37,16 | 421.700 | 37,55 | 37,00 | 37,48 | 00:00:00 | | 2001-12-18 | 38,00 | 487.000 | 38,05 | 37,28 | 37,66 | 00:00:00 | | 2001-12-19 | 39,05 | 616.100 | 39,25 | 37,69 | 38,00 | 00:00:00 | | 2001-12-20 | 38,74 | 411.900 | 39,18 | 38,45 | 39,05 | 00:00:00 | | 2001-12-21 | 38,70 | 515.200 | 39,10 | 38,45 | 39,00 | 00:00:00 | | 2001-12-24 | 39,11 | 198.300 | 39,20 | 38,78 | 38,78 | 00:00:00 | | 2001-12-26 | 39,92 | 480.700 | 40,21 | 39,20 | 39,35 | 00:00:00 | | 2001-12-27 | 40,04 | 311.100 | 40,45 | 39,98 | 40,00 | 00:00:00 | | 2001-12-28 | 40,28 | 502.400 | 40,37 | 39,55 | 40,05 | 00:00:00 | | 2001-12-31 | 40,36 | 424.000 | 40,78 | 40,20 | 40,30 | 00:00:00 | | 2002-01-02 | 40,78 | 531.600 | 40,83 | 39,73 | 40,11 | 00:00:00 | | 2002-01-03 | 40,90 | 628.700 | 40,98 | 40,40 | 40,94 | 00:00:00 | | 2002-01-04 | 40,87 | 479.700 | 40,93 | 40,35 | 40,90 | 00:00:00 | | 2002-01-07 | 41,02 | 705.000 | 41,08 | 40,42 | 40,72 | 00:00:00 | | 2002-01-08 | 40,68 | 413.100 | 40,92 | 40,57 | 40,75 | 00:00:00 | | 2002-01-09 | 40,49 | 469.100 | 41,00 | 40,32 | 40,68 | 00:00:00 | | 2002-01-10 | 40,74 | 351.200 | 40,84 | 40,30 | 40,40 | 00:00:00 | | 2002-01-11 | 40,51 | 337.200 | 40,88 | 40,41 | 40,85 | 00:00:00 | | 2002-01-14 | 41,37 | 780.500 | 41,50 | 40,55 | 40,71 | 00:00:00 | | 2002-01-15 | 41,55 | 896.300 | 42,09 | 41,35 | 41,48 | 00:00:00 | | 2002-01-16 | 41,73 | 624.300 | 42,08 | 41,22 | 41,50 | 00:00:00 | | 2002-01-17 | 41,40 | 667.700 | 41,88 | 41,20 | 41,35 | 00:00:00 | | 2002-01-18 | 41,60 | 545.100 | 41,69 | 41,25 | 41,50 | 00:00:00 | | 2002-01-22 | 41,40 | 627.500 | 41,65 | 41,27 | 41,35 | 00:00:00 | | 2002-01-23 | 41,49 | 363.800 | 41,60 | 41,25 | 41,45 | 00:00:00 | | 2002-01-24 | 41,60 | 363.200 | 41,86 | 41,34 | 41,49 | 00:00:00 | | 2002-01-25 | 41,54 | 548.200 | 41,60 | 41,21 | 41,60 | 00:00:00 | | 2002-01-28 | 41,25 | 435.800 | 41,54 | 41,11 | 41,40 | 00:00:00 | | 2002-01-29 | 40,74 | 551.500 | 41,62 | 40,70 | 41,25 | 00:00:00 | | 2002-01-30 | 40,53 | 715.800 | 40,80 | 40,03 | 40,55 | 00:00:00 | | 2002-01-31 | 40,99 | 415.700 | 40,99 | 40,05 | 40,50 | 00:00:00 | | 2002-02-01 | 41,09 | 329.400 | 41,11 | 40,60 | 40,74 | 00:00:00 | | 2002-02-04 | 40,96 | 336.200 | 41,35 | 40,75 | 40,84 | 00:00:00 | | 2002-02-05 | 41,00 | 670.200 | 41,15 | 40,61 | 40,96 | 00:00:00 | | 2002-02-06 | 41,22 | 763.200 | 41,22 | 40,71 | 40,75 | 00:00:00 | | 2002-02-07 | 41,13 | 463.500 | 41,50 | 41,00 | 41,10 | 00:00:00 | | 2002-02-08 | 41,44 | 2.109.500 | 41,50 | 41,05 | 41,10 | 00:00:00 | | 2002-02-11 | 41,13 | 1.076.300 | 41,36 | 40,65 | 41,10 | 00:00:00 | | 2002-02-12 | 40,76 | 619.200 | 41,30 | 40,76 | 41,10 | 00:00:00 | | 2002-02-13 | 40,88 | 543.100 | 41,11 | 40,75 | 40,88 | 00:00:00 | | 2002-02-14 | 40,58 | 373.200 | 40,95 | 40,45 | 40,95 | 00:00:00 | | 2002-02-15 | 40,70 | 456.100 | 40,85 | 40,25 | 40,65 | 00:00:00 | | 2002-02-19 | 40,22 | 315.700 | 40,75 | 40,16 | 40,50 | 00:00:00 | | 2002-02-20 | 40,26 | 465.600 | 40,40 | 39,30 | 40,22 | 00:00:00 | | 2002-02-21 | 40,03 | 288.200 | 40,65 | 40,00 | 40,15 | 00:00:00 | | 2002-02-22 | 40,66 | 406.100 | 40,80 | 39,75 | 39,75 | 00:00:00 | | 2002-02-25 | 40,25 | 398.600 | 40,95 | 40,03 | 40,95 | 00:00:00 | | 2002-02-26 | 40,34 | 294.800 | 40,55 | 40,10 | 40,50 | 00:00:00 | | 2002-02-27 | 40,58 | 247.400 | 40,85 | 40,27 | 40,50 | 00:00:00 | | 2002-02-28 | 40,80 | 381.900 | 40,95 | 40,50 | 40,58 | 00:00:00 | | 2002-03-01 | 41,37 | 347.300 | 41,37 | 40,75 | 40,81 | 00:00:00 | | 2002-03-04 | 41,93 | 417.000 | 41,95 | 41,26 | 41,45 | 00:00:00 | | 2002-03-05 | 41,98 | 454.500 | 41,98 | 41,44 | 41,93 | 00:00:00 | | 2002-03-06 | 42,50 | 625.200 | 42,50 | 41,60 | 41,98 | 00:00:00 | | 2002-03-07 | 42,48 | 661.500 | 42,62 | 42,10 | 42,35 | 00:00:00 | | 2002-03-08 | 42,25 | 431.100 | 42,66 | 42,10 | 42,30 | 00:00:00 | | 2002-03-11 | 42,25 | 375.800 | 42,45 | 41,72 | 42,25 | 00:00:00 | | 2002-03-12 | 41,62 | 538.400 | 42,30 | 41,53 | 42,30 | 00:00:00 | | 2002-03-13 | 41,39 | 459.900 | 41,74 | 41,25 | 41,60 | 00:00:00 | | 2002-03-14 | 41,60 | 467.300 | 41,75 | 41,36 | 41,45 | 00:00:00 | | 2002-03-15 | 41,50 | 669.600 | 41,99 | 41,38 | 41,85 | 00:00:00 | | 2002-03-18 | 41,50 | 541.900 | 41,70 | 41,00 | 41,25 | 00:00:00 | | 2002-03-19 | 41,40 | 424.500 | 41,80 | 41,38 | 41,50 | 00:00:00 | | 2002-03-20 | 41,58 | 272.300 | 41,75 | 40,85 | 41,30 | 00:00:00 | | 2002-03-21 | 42,21 | 478.400 | 42,30 | 41,28 | 41,33 | 00:00:00 | | 2002-03-22 | 41,75 | 497.600 | 42,40 | 41,72 | 42,40 | 00:00:00 | | 2002-03-25 | 41,51 | 448.800 | 41,97 | 41,33 | 41,65 | 00:00:00 | | 2002-03-26 | 41,73 | 457.100 | 41,84 | 41,43 | 41,55 | 00:00:00 | | 2002-03-27 | 42,03 | 539.700 | 42,13 | 41,50 | 41,71 | 00:00:00 | | 2002-03-28 | 41,91 | 589.800 | 42,49 | 41,90 | 42,05 | 00:00:00 | | 2002-04-01 | 41,71 | 403.300 | 41,95 | 41,52 | 41,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
