|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 36,76 | 1.902.900 | 36,92 | 32,65 | 32,70 | 00:00:00 | | 2002-07-25 | 39,00 | 1.576.000 | 39,00 | 36,54 | 36,90 | 00:00:00 | | 2002-07-26 | 39,16 | 1.419.900 | 39,75 | 38,35 | 38,90 | 00:00:00 | | 2002-07-29 | 39,88 | 1.212.800 | 40,40 | 39,11 | 39,30 | 00:00:00 | | 2002-07-30 | 42,10 | 1.417.300 | 42,20 | 39,70 | 39,88 | 00:00:00 | | 2002-07-31 | 42,85 | 1.590.200 | 42,95 | 41,00 | 42,00 | 00:00:00 | | 2002-08-01 | 41,40 | 1.074.100 | 42,90 | 41,10 | 42,50 | 00:00:00 | | 2002-08-02 | 41,14 | 1.165.900 | 42,00 | 40,58 | 41,40 | 00:00:00 | | 2002-08-05 | 41,28 | 927.400 | 42,35 | 41,04 | 41,39 | 00:00:00 | | 2002-08-06 | 42,89 | 903.100 | 43,00 | 41,60 | 41,60 | 00:00:00 | | 2002-08-07 | 43,19 | 971.600 | 43,47 | 42,80 | 43,30 | 00:00:00 | | 2002-08-08 | 43,44 | 771.800 | 43,63 | 42,54 | 43,02 | 00:00:00 | | 2002-08-09 | 43,11 | 2.028.800 | 43,80 | 42,80 | 43,30 | 00:00:00 | | 2002-08-12 | 43,15 | 1.115.800 | 43,15 | 42,14 | 42,30 | 00:00:00 | | 2002-08-13 | 42,08 | 832.800 | 42,80 | 42,00 | 42,65 | 00:00:00 | | 2002-08-14 | 42,80 | 810.600 | 42,89 | 41,82 | 42,08 | 00:00:00 | | 2002-08-15 | 42,23 | 812.300 | 43,20 | 42,05 | 42,81 | 00:00:00 | | 2002-08-16 | 41,98 | 674.500 | 42,29 | 41,73 | 42,10 | 00:00:00 | | 2002-08-19 | 42,04 | 691.600 | 42,30 | 41,71 | 41,90 | 00:00:00 | | 2002-08-20 | 41,83 | 988.100 | 42,18 | 41,40 | 41,90 | 00:00:00 | | 2002-08-21 | 42,55 | 1.135.100 | 42,68 | 41,64 | 41,83 | 00:00:00 | | 2002-08-22 | 42,99 | 789.200 | 43,07 | 42,60 | 42,63 | 00:00:00 | | 2002-08-23 | 42,10 | 499.500 | 43,00 | 42,06 | 43,00 | 00:00:00 | | 2002-08-26 | 42,53 | 584.800 | 42,61 | 42,00 | 42,11 | 00:00:00 | | 2002-08-27 | 41,79 | 855.800 | 42,69 | 41,78 | 42,55 | 00:00:00 | | 2002-08-28 | 41,40 | 520.000 | 41,79 | 41,27 | 41,78 | 00:00:00 | | 2002-08-29 | 40,95 | 834.100 | 41,39 | 40,70 | 41,30 | 00:00:00 | | 2002-08-30 | 40,69 | 1.283.900 | 41,19 | 40,50 | 40,70 | 00:00:00 | | 2002-09-03 | 40,18 | 1.139.700 | 40,80 | 39,99 | 40,75 | 00:00:00 | | 2002-09-04 | 40,15 | 672.400 | 40,36 | 39,28 | 40,18 | 00:00:00 | | 2002-09-05 | 40,00 | 524.000 | 40,35 | 39,75 | 40,14 | 00:00:00 | | 2002-09-06 | 40,11 | 546.500 | 40,45 | 39,91 | 40,20 | 00:00:00 | | 2002-09-09 | 39,98 | 959.500 | 40,44 | 39,20 | 40,00 | 00:00:00 | | 2002-09-10 | 39,90 | 1.393.900 | 40,21 | 39,60 | 39,98 | 00:00:00 | | 2002-09-11 | 39,95 | 419.300 | 40,30 | 39,65 | 40,30 | 00:00:00 | | 2002-09-12 | 39,19 | 665.100 | 40,05 | 39,13 | 39,95 | 00:00:00 | | 2002-09-13 | 39,65 | 1.143.600 | 39,96 | 38,96 | 39,00 | 00:00:00 | | 2002-09-16 | 39,78 | 1.212.700 | 39,83 | 39,04 | 39,20 | 00:00:00 | | 2002-09-17 | 39,47 | 1.101.000 | 40,00 | 39,35 | 39,85 | 00:00:00 | | 2002-09-18 | 40,21 | 1.043.200 | 40,63 | 39,15 | 39,42 | 00:00:00 | | 2002-09-19 | 40,07 | 839.000 | 40,51 | 39,50 | 40,05 | 00:00:00 | | 2002-09-20 | 39,68 | 2.022.900 | 39,90 | 38,24 | 39,89 | 00:00:00 | | 2002-09-23 | 39,16 | 759.100 | 39,56 | 38,55 | 39,30 | 00:00:00 | | 2002-09-24 | 38,50 | 1.157.800 | 39,10 | 38,06 | 39,10 | 00:00:00 | | 2002-09-25 | 39,40 | 689.700 | 39,99 | 38,50 | 38,65 | 00:00:00 | | 2002-09-26 | 40,89 | 1.290.700 | 40,90 | 39,50 | 39,50 | 00:00:00 | | 2002-09-27 | 40,51 | 1.722.100 | 40,92 | 39,96 | 40,75 | 00:00:00 | | 2002-09-30 | 40,22 | 1.346.400 | 40,68 | 39,53 | 40,51 | 00:00:00 | | 2002-10-01 | 41,61 | 964.300 | 41,63 | 39,85 | 40,30 | 00:00:00 | | 2002-10-02 | 41,15 | 1.040.300 | 41,95 | 40,90 | 41,35 | 00:00:00 | | 2002-10-03 | 42,21 | 1.264.200 | 42,35 | 41,45 | 41,92 | 00:00:00 | | 2002-10-04 | 41,93 | 1.293.500 | 42,14 | 41,34 | 41,70 | 00:00:00 | | 2002-10-07 | 42,85 | 1.076.500 | 43,77 | 42,04 | 42,30 | 00:00:00 | | 2002-10-08 | 43,87 | 2.367.900 | 44,45 | 41,19 | 43,00 | 00:00:00 | | 2002-10-09 | 40,92 | 2.080.900 | 43,51 | 40,80 | 43,50 | 00:00:00 | | 2002-10-10 | 42,49 | 1.848.300 | 42,71 | 39,94 | 40,72 | 00:00:00 | | 2002-10-11 | 42,00 | 1.196.900 | 42,90 | 41,64 | 42,75 | 00:00:00 | | 2002-10-14 | 42,37 | 977.400 | 42,50 | 40,40 | 41,00 | 00:00:00 | | 2002-10-15 | 41,98 | 1.558.000 | 42,50 | 41,60 | 42,45 | 00:00:00 | | 2002-10-16 | 40,29 | 1.570.700 | 41,98 | 40,29 | 41,98 | 00:00:00 | | 2002-10-17 | 41,61 | 1.752.400 | 41,61 | 39,51 | 40,75 | 00:00:00 | | 2002-10-18 | 42,10 | 1.253.800 | 42,32 | 40,75 | 41,10 | 00:00:00 | | 2002-10-21 | 43,95 | 1.132.400 | 43,95 | 41,90 | 41,95 | 00:00:00 | | 2002-10-22 | 42,97 | 1.254.000 | 44,35 | 42,40 | 43,89 | 00:00:00 | | 2002-10-23 | 43,83 | 638.100 | 43,96 | 42,73 | 42,73 | 00:00:00 | | 2002-10-24 | 43,95 | 1.028.500 | 44,50 | 43,38 | 44,05 | 00:00:00 | | 2002-10-25 | 43,85 | 854.500 | 44,25 | 43,33 | 43,96 | 00:00:00 | | 2002-10-28 | 44,30 | 1.206.000 | 45,16 | 44,09 | 44,35 | 00:00:00 | | 2002-10-29 | 43,74 | 952.000 | 44,70 | 43,11 | 44,15 | 00:00:00 | | 2002-10-30 | 43,81 | 1.153.200 | 44,39 | 43,38 | 44,00 | 00:00:00 | | 2002-10-31 | 42,57 | 1.402.300 | 43,80 | 42,48 | 43,20 | 00:00:00 | | 2002-11-01 | 42,69 | 958.700 | 42,92 | 42,35 | 42,57 | 00:00:00 | | 2002-11-04 | 43,85 | 1.787.000 | 44,06 | 42,70 | 43,00 | 00:00:00 | | 2002-11-05 | 43,33 | 1.191.300 | 43,86 | 42,65 | 43,86 | 00:00:00 | | 2002-11-06 | 43,91 | 748.400 | 43,94 | 43,25 | 43,58 | 00:00:00 | | 2002-11-07 | 42,50 | 2.104.800 | 43,80 | 42,02 | 43,80 | 00:00:00 | | 2002-11-08 | 40,58 | 1.298.500 | 42,51 | 40,50 | 42,51 | 00:00:00 | | 2002-11-11 | 40,79 | 662.100 | 41,00 | 40,07 | 40,59 | 00:00:00 | | 2002-11-12 | 39,45 | 1.291.700 | 41,29 | 39,35 | 41,00 | 00:00:00 | | 2002-11-13 | 40,31 | 1.315.200 | 40,45 | 39,46 | 39,46 | 00:00:00 | | 2002-11-14 | 40,91 | 564.300 | 41,02 | 40,45 | 40,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
