Mercados españoles abiertos en 5 hrs

Edison International (EIX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,97+0,69 (+0,97%)
Al cierre: 04:00PM EDT
71,51 -0,46 (-0,64%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202471,3772,0871,1371,9771,972.007.200
01 may 202470,5671,9069,3171,2871,282.646.500
30 abr 202471,0071,8370,1371,0671,063.091.400
29 abr 202470,4871,3470,4471,3371,332.448.500
26 abr 202471,1671,5370,0070,1470,142.625.000
25 abr 202470,7071,2769,7671,1371,132.164.400
24 abr 202470,1971,1569,8370,8270,823.702.500
23 abr 202470,7071,4970,4870,8570,851.713.500
22 abr 202469,9571,2069,6270,6670,661.438.500
19 abr 202468,2870,1068,2869,9369,931.342.500
18 abr 202468,3768,5267,7368,1368,131.359.800
17 abr 202467,3768,1267,0068,0468,041.719.100
16 abr 202467,7667,8066,5666,8166,811.425.900
15 abr 202469,1669,2267,5367,8867,881.158.200
12 abr 202468,8569,3668,1468,6368,631.311.200
11 abr 202469,2669,4368,4468,8468,841.517.700
10 abr 202469,3969,3968,4368,9268,921.642.200
09 abr 202470,9871,2170,5470,8970,891.552.100
08 abr 202470,8571,3370,2970,6870,681.898.600
05 abr 202469,4371,2669,2270,8270,822.880.200
04 abr 202470,6770,7169,1869,8569,851.375.500
03 abr 202470,2270,4969,8669,9069,901.302.800
02 abr 202470,2270,8169,9670,1370,131.327.000
01 abr 202470,5870,5869,4770,4470,441.306.600
28 mar 202469,4870,8469,3970,7370,731.898.500
27 mar 202467,9969,4667,9469,4069,401.639.000
27 mar 20240.78 Dividendo
26 mar 202469,2469,3368,1968,2367,451.813.400
25 mar 202469,8269,9269,0469,2368,441.161.200
22 mar 202470,5970,5969,3769,5668,761.401.400
21 mar 202469,5771,0969,5270,1769,371.823.400
20 mar 202469,3869,9468,7969,5068,711.637.700
19 mar 202469,0969,6468,7569,5068,711.225.500
18 mar 202468,8669,3268,4668,9668,171.282.800
15 mar 202468,1469,1968,1468,8068,014.035.600
14 mar 202469,3069,6867,9968,4567,671.784.500
13 mar 202469,7370,3069,3869,6568,851.607.600
12 mar 202468,9769,5268,7169,4668,671.387.600
11 mar 202469,1169,8669,0069,3968,601.273.500
08 mar 202469,0269,4868,6769,2768,48920.300
07 mar 202468,9169,2068,5468,9668,171.193.500
06 mar 202467,7568,5667,4468,2567,471.292.900
05 mar 202467,7268,6666,8267,1166,341.361.800
04 mar 202466,3267,5766,2667,4666,691.353.300
01 mar 202467,7867,8366,3766,5565,792.057.300
29 feb 202468,0568,9267,6668,0267,244.416.000
28 feb 202467,6167,9767,1067,8567,072.113.700
27 feb 202466,7667,8066,6767,7166,941.774.600
26 feb 202468,0568,1166,5366,5565,792.288.000
23 feb 202468,1769,3367,5868,2667,483.213.600
22 feb 202467,5068,2067,0567,4266,654.509.600
21 feb 202466,9568,0166,6867,9567,172.136.100
20 feb 202466,2067,1566,0266,5465,781.922.900
16 feb 202466,1466,6065,5366,3165,552.538.000
15 feb 202465,3966,4965,3066,4665,701.813.000
14 feb 202464,5465,1264,2365,0364,292.308.800
13 feb 202465,0665,4363,1564,4163,671.679.000
12 feb 202464,7965,4464,5665,3864,631.659.000
09 feb 202464,4664,9664,3464,7063,961.761.100
08 feb 202465,0765,3863,6364,7263,982.574.200
07 feb 202465,2665,6364,6265,4464,692.106.600
06 feb 202465,4565,5665,0665,1364,392.395.000
05 feb 202466,1566,2665,4865,5664,812.401.400
02 feb 202467,7567,8066,1666,8766,112.000.600
01 feb 202467,2268,3866,0668,2967,512.821.300
31 ene 202467,9168,0066,5867,4866,7115.490.300
30 ene 202467,5467,9366,9767,3166,542.186.700
29 ene 202467,4468,0067,2767,7066,932.155.800
26 ene 202467,3267,7966,9967,5066,732.284.700
25 ene 202466,1467,5065,8567,0466,275.967.200
24 ene 202467,3467,3464,9665,1864,434.461.100
23 ene 202467,5767,8866,2567,0166,242.694.900
22 ene 202468,2868,4967,2567,6566,882.985.600
19 ene 202469,0869,0867,8868,2967,511.807.800
18 ene 202469,0569,2668,3268,6067,821.774.700
17 ene 202469,8470,7368,8669,3068,511.620.400
16 ene 202471,4271,4370,1170,1769,372.748.800
12 ene 202471,6871,8271,1771,3670,541.584.600
11 ene 202472,0672,0870,7571,1770,361.678.200
10 ene 202472,9372,9772,2772,3371,501.371.800
09 ene 202472,5973,1772,3073,0272,191.090.400
08 ene 202472,5273,2572,2273,1772,331.213.000
05 ene 202472,2772,8671,8672,5771,741.900.900
04 ene 202471,8272,5171,3672,2971,462.264.500
03 ene 202472,1372,5070,9471,5870,762.702.500
02 ene 202471,2572,4670,9672,3471,511.626.800
29 dic 202371,5171,5871,0171,4970,671.414.000
28 dic 202370,4271,6270,4271,6070,781.114.100
28 dic 20230.78 Dividendo
27 dic 202371,4872,0071,0771,9170,321.608.900
26 dic 202369,4871,7869,3571,6470,052.816.500
22 dic 202369,3470,0869,1969,4867,941.448.000
21 dic 202368,8769,5168,3668,8767,341.204.100
20 dic 202370,1070,2268,7268,7767,252.321.400
19 dic 202370,0270,3469,7770,0168,462.166.200
18 dic 202370,0970,5369,5569,7668,212.122.400
15 dic 202369,4270,3669,1870,0568,505.245.500
14 dic 202371,3471,7969,8670,3268,762.902.800
13 dic 202367,5570,8467,1870,7969,222.310.800
12 dic 202367,9467,9467,2367,6266,122.433.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...