Mercados españoles cerrados en 1 hr 8 mins

Consolidated Edison Inc (EDC.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
89,58-0,92 (-1,02%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202489,5889,5889,5889,5889,5845
14 may 20240.83 Dividendo
13 may 202490,5090,5090,5090,5089,67-
10 may 202490,8690,8690,8690,8690,03-
09 may 202490,5290,5290,5290,5289,69-
08 may 202490,5290,5290,5290,5289,69-
07 may 202489,1689,1689,1689,1688,34-
06 may 202488,5888,5888,5888,5887,77-
03 may 202488,6288,6288,6288,6287,81-
02 may 202488,4688,4688,4688,4687,65-
30 abr 202487,5487,5487,5487,5486,74-
29 abr 202486,5486,5486,5486,5485,75-
26 abr 202487,8887,8887,8887,8887,07-
25 abr 202486,6686,6686,6686,6685,87-
24 abr 202486,7086,7086,7086,7085,90-
23 abr 202486,8486,8486,8486,8486,04-
22 abr 202486,0086,0086,0086,0085,21-
19 abr 202484,9284,9284,9284,9284,14-
18 abr 202484,5084,5084,5084,5083,73-
17 abr 202482,1482,1482,1482,1481,39-
16 abr 202483,8483,8483,8483,8483,07-
15 abr 202483,1083,1083,1083,1082,34-
12 abr 202482,4682,4682,4682,4681,70-
11 abr 202482,5282,5282,5282,5281,76-
10 abr 202483,7883,7883,7883,7883,01-
09 abr 202483,2483,2483,2483,2482,48-
08 abr 202482,4882,4882,4882,4881,72-
05 abr 202483,1683,1683,1683,1682,40-
04 abr 202482,7882,7882,7882,7882,02-
03 abr 202483,7883,7883,7883,7883,01-
02 abr 202483,9483,9483,9483,9483,17-
28 mar 202483,0083,0083,0083,0082,24-
27 mar 202480,6080,6080,6080,6079,86-
26 mar 202481,4081,4081,4081,4080,65-
25 mar 202481,6081,6081,6081,6080,85-
22 mar 202481,6081,6081,6081,6080,85-
21 mar 202481,3081,3081,3081,3080,55-
20 mar 202482,2082,2082,2082,2081,45-
19 mar 202481,6081,6081,6081,6080,85-
18 mar 202481,5081,5081,5081,5080,75-
15 mar 202481,2081,2081,2081,2080,46-
14 mar 202481,7081,7081,7081,7080,95-
13 mar 202482,1082,1082,1082,1081,35-
12 mar 202482,9082,9082,9082,9082,14-
11 mar 202482,1082,1082,1082,1081,35-
08 mar 202481,9081,9081,9081,9081,15-
07 mar 202482,1082,1082,1082,1081,35-
06 mar 202481,7081,7081,7081,7080,95-
05 mar 202481,7081,7081,7081,7080,95-
04 mar 202479,9079,9079,9079,9079,17-
01 mar 202480,5080,5080,5080,5079,76-
29 feb 202479,7079,7079,7079,7078,97-
28 feb 202480,0080,0080,0080,0079,27-
27 feb 202479,2079,2079,2079,2078,47-
26 feb 202480,8080,8080,8080,8080,06-
23 feb 202481,0081,0081,0081,0080,26-
22 feb 202481,9081,9081,9081,9081,15-
21 feb 202480,7080,7080,7080,7079,96-
20 feb 202480,7080,7080,7080,7079,96-
19 feb 202480,7080,7080,7080,7079,96-
16 feb 202481,7081,7081,7081,7080,95-
15 feb 202480,7080,7080,7080,7079,96-
14 feb 202480,7080,7080,7080,7079,96-
13 feb 202482,2082,2082,2082,2081,45-
13 feb 20240.83 Dividendo
12 feb 202482,2082,2082,2082,2080,62-
09 feb 202482,0082,0082,0082,0080,43-
08 feb 202482,7082,7082,7082,7081,11-
07 feb 202483,1083,1083,1083,1081,51-
06 feb 202483,1083,1083,1083,1081,51-
05 feb 202484,2084,2084,2084,2082,59-
02 feb 202485,3085,3085,3085,3083,66-
01 feb 202484,0084,0084,0084,0082,39-
31 ene 202483,4083,4083,4083,4081,80-
30 ene 202483,5083,5083,5083,5081,90-
29 ene 202482,7082,7082,7082,7081,11-
26 ene 202482,4082,4082,4082,4080,82-
25 ene 202480,9080,9080,9080,9079,35-
24 ene 202481,9081,9081,9081,9080,33-
23 ene 202481,5081,5081,5081,5079,94-
22 ene 202482,2082,2082,2082,2080,62-
19 ene 202481,9081,9081,9081,9080,33-
18 ene 202482,8082,8082,8082,8081,21-
17 ene 202483,8084,0083,8084,0082,3945
16 ene 202483,5083,5083,5083,5081,90-
15 ene 202482,8082,8082,8082,8081,21-
12 ene 202482,8082,8082,8082,8081,21-
11 ene 202485,7085,8085,7085,8084,1551
10 ene 202485,4085,4085,4085,4083,76-
09 ene 202485,3085,3085,3085,3083,66-
08 ene 202485,1085,1085,1085,1083,47-
05 ene 202485,0085,0085,0085,0083,37-
04 ene 202484,9084,9084,9084,9083,27-
03 ene 202484,0084,0084,0084,0082,39-
02 ene 202482,2083,8082,2083,8082,1959
29 dic 202381,6081,6081,6081,6080,04-
28 dic 202380,6080,6080,6080,6079,05-
27 dic 202381,5081,5081,5081,5079,94-
22 dic 202380,8080,8080,8080,8079,25-
21 dic 202381,5081,5081,5081,5079,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...