Consolidated Edison Inc (ED)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
657.754 |
-0,02%
|
114,88
|
103,305
|
114,88
|
103,84
|
| 21/09/2026 |
628.093 |
-1,49%
|
107,00
|
103,515
|
107,00
|
103,86
|
| 18/09/2026 |
557.942 |
-1,56%
|
107,08
|
105,34
|
107,08
|
105,43
|
| 17/09/2026 |
627.352 |
1,64%
|
105,99
|
105,17
|
107,19
|
107,08
|
| 16/09/2026 |
529.698 |
0,13%
|
105,41
|
105,02
|
106,015
|
105,42
|
| 15/09/2026 |
738.968 |
-0,51%
|
105,73
|
105,035
|
106,185
|
105,24
|
| 14/09/2026 |
608.050 |
-0,63%
|
106,46
|
105,72
|
107,48
|
105,78
|
| 11/09/2026 |
550.523 |
-0,25%
|
107,10
|
106,25
|
107,35
|
106,46
|
| 10/09/2026 |
679.890 |
-0,71%
|
108,14
|
106,70
|
108,50
|
106,73
|
| 09/09/2026 |
677.279 |
-0,72%
|
109,17
|
106,83
|
109,17
|
107,49
|
| 08/09/2026 |
585.473 |
1,05%
|
106,7913
|
106,7913
|
108,905
|
108,27
|
| 04/09/2026 |
743.984 |
-1,37%
|
108,50
|
107,15
|
108,73
|
107,29
|
| 03/09/2026 |
663.448 |
0,98%
|
107,67
|
107,50
|
108,79
|
108,75
|
| 02/09/2026 |
848.711 |
-0,08%
|
107,24
|
106,39
|
108,095
|
107,67
|
| 01/09/2026 |
763.839 |
0,61%
|
106,75
|
106,75
|
108,23
|
107,70
|
| 31/08/2026 |
767.477 |
-0,26%
|
106,52
|
106,37
|
107,405
|
107,02
|
| 28/08/2026 |
784.892 |
0,76%
|
106,69
|
106,69
|
107,72
|
107,49
|
| 27/08/2026 |
746.845 |
-1,26%
|
108,17
|
106,12
|
108,17
|
106,69
|
| 26/08/2026 |
701.410 |
0,91%
|
107,62
|
107,00
|
108,275
|
108,05
|
| 25/08/2026 |
709.152 |
-0,58%
|
107,71
|
106,69
|
107,73
|
107,09
|
| 24/08/2026 |
810.288 |
1,27%
|
106,336
|
105,51
|
107,81
|
107,71
|
| 21/08/2026 |
918.942 |
-1,80%
|
108,20
|
106,18
|
108,40
|
106,35
|
| 20/08/2026 |
904.061 |
0,27%
|
107,5743
|
107,44
|
109,06
|
108,31
|
| 19/08/2026 |
735.869 |
-0,22%
|
109,16
|
107,56
|
109,785
|
108,00
|
| 18/08/2026 |
2.261.816 |
0,16%
|
108,615
|
108,2725
|
109,355
|
108,2725
|
| 17/08/2026 |
599.382 |
0,18%
|
108,80
|
108,08
|
109,26
|
108,99
|
| 14/08/2026 |
592.715 |
0,38%
|
109,00
|
107,95
|
109,3426
|
108,80
|
| 13/08/2026 |
834.457 |
0,41%
|
108,48
|
107,76
|
108,55
|
108,39
|
| 12/08/2026 |
758.324 |
0,18%
|
106,30
|
106,30
|
108,5656
|
107,78
|
| 11/08/2026 |
742.089 |
1,14%
|
106,88
|
105,90
|
107,63
|
107,50
|
| 10/08/2026 |
823.224 |
-1,55%
|
107,555
|
105,9562
|
107,704
|
106,30
|
| 07/08/2026 |
883.107 |
-0,80%
|
108,50
|
106,555
|
109,94
|
107,98
|
| 06/08/2026 |
1.052.414 |
0,23%
|
108,32
|
107,50
|
109,87
|
108,95
|
| 05/08/2026 |
864.529 |
-0,23%
|
108,42
|
106,52
|
108,9525
|
108,32
|
| 04/08/2026 |
807.315 |
0,55%
|
107,6409
|
106,12
|
109,00
|
108,41
|
| 03/08/2026 |
645.742 |
-1,32%
|
108,90
|
107,41
|
109,245
|
107,95
|
| 31/07/2026 |
538.411 |
-0,72%
|
111,88
|
108,84
|
109,94
|
108,85
|
| 30/07/2026 |
1.072.033 |
-2,29%
|
112,25
|
108,575
|
112,25
|
109,66
|
| 29/07/2026 |
1.169.790 |
0,18%
|
111,98
|
111,49
|
114,2063
|
112,25
|
| 28/07/2026 |
957.483 |
0,57%
|
112,34
|
111,86
|
114,58
|
111,98
|
| 27/07/2026 |
498.635 |
-1,36%
|
112,84
|
111,39
|
113,305
|
111,50
|
| 24/07/2026 |
816.809 |
0,21%
|
112,79
|
112,57
|
114,465
|
113,01
|
| 23/07/2026 |
865.942 |
0,56%
|
115,77
|
110,98
|
115,77
|
112,79
|
| 22/07/2026 |
434.798 |
2,08%
|
109,86
|
109,81
|
112,32
|
112,09
|
| 21/07/2026 |
744.934 |
-1,05%
|
111,05
|
109,41
|
111,05
|
109,81
|
| 20/07/2026 |
792.606 |
-1,15%
|
112,25
|
110,60
|
113,24
|
111,05
|
| 17/07/2026 |
1.001.820 |
0,01%
|
112,9907
|
111,065
|
115,17
|
112,37
|
| 16/07/2026 |
568.915 |
1,82%
|
110,31
|
110,31
|
112,39
|
112,39
|
| 15/07/2026 |
480.369 |
-1,47%
|
111,96
|
110,20
|
112,24
|
110,31
|
| 14/07/2026 |
610.310 |
0,13%
|
111,82
|
111,37
|
112,825
|
111,96
|
| 13/07/2026 |
696.550 |
0,69%
|
111,0183
|
111,0183
|
112,495
|
111,82
|
| 10/07/2026 |
598.844 |
0,77%
|
113,6142
|
110,18
|
113,6142
|
111,12
|
| 09/07/2026 |
643.730 |
-1,62%
|
112,09
|
110,25
|
112,26
|
110,27
|
| 08/07/2026 |
556.612 |
-0,80%
|
113,00
|
111,82
|
114,30
|
112,09
|
| 07/07/2026 |
593.963 |
0,88%
|
111,94
|
111,94
|
115,23
|
112,99
|
| 06/07/2026 |
597.640 |
-1,81%
|
114,00
|
111,75
|
114,00
|
111,94
|
| 02/07/2026 |
773.077 |
2,65%
|
111,49
|
110,9762
|
114,09
|
113,99
|
| 01/07/2026 |
700.752 |
0,36%
|
112,55
|
110,35
|
112,55
|
110,95
|
| 30/06/2026 |
624.014 |
-1,47%
|
111,39
|
110,58
|
112,23
|
110,63
|
| 29/06/2026 |
531.927 |
0,21%
|
111,75
|
109,819
|
112,40
|
112,29
|
| 26/06/2026 |
546.920 |
1,02%
|
111,75
|
106,30
|
112,16
|
112,06
|
| 25/06/2026 |
709.665 |
-0,01%
|
109,4908
|
109,4908
|
111,63
|
110,76
|
| 24/06/2026 |
836.523 |
1,83%
|
108,75
|
108,495
|
110,86
|
110,72
|
| 23/06/2026 |
852.259 |
1,70%
|
107,50
|
107,0075
|
111,89
|
108,75
|
| 18/06/2026 |
798.870 |
-0,65%
|
105,90
|
105,695
|
107,845
|
106,92
|
| 17/06/2026 |
893.970 |
-1,16%
|
107,76
|
106,15
|
108,22
|
107,04
|
| 16/06/2026 |
595.676 |
0,59%
|
107,90
|
107,20
|
109,23
|
108,37
|
| 15/06/2026 |
929.262 |
-0,13%
|
107,68
|
106,3003
|
108,59
|
107,72
|
| 12/06/2026 |
888.081 |
0,84%
|
102,51
|
102,51
|
108,35
|
107,74
|
| 11/06/2026 |
1.018.516 |
-0,61%
|
107,60
|
106,625
|
109,42
|
106,84
|
| 10/06/2026 |
928.031 |
1,18%
|
106,3634
|
106,3634
|
109,01
|
107,60
|
| 09/06/2026 |
922.936 |
1,83%
|
104,31
|
104,0501
|
107,72
|
106,40
|
| 08/06/2026 |
605.617 |
-1,77%
|
106,05
|
104,295
|
106,17
|
104,31
|
| 05/06/2026 |
703.787 |
2,07%
|
104,08
|
104,08
|
107,45
|
106,26
|
| 04/06/2026 |
903.841 |
0,57%
|
102,27
|
102,27
|
104,71
|
104,08
|
| 03/06/2026 |
1.196.554 |
-0,21%
|
103,99
|
103,48
|
106,40
|
103,48
|
| 02/06/2026 |
1.138.839 |
0,19%
|
103,60
|
102,5541
|
104,75
|
103,79
|
| 01/06/2026 |
971.812 |
-1,92%
|
105,00
|
103,60
|
105,06
|
103,60
|
| 29/05/2026 |
969.462 |
-0,46%
|
106,30
|
105,08
|
107,2532
|
105,63
|
| 28/05/2026 |
987.564 |
-1,58%
|
108,01
|
106,08
|
108,535
|
106,30
|
| 27/05/2026 |
1.450.700 |
0,29%
|
107,07
|
107,07
|
109,225
|
108,01
|
| 26/05/2026 |
653.956 |
-0,77%
|
108,54
|
107,70
|
108,62
|
107,70
|
| 22/05/2026 |
826.697 |
1,06%
|
107,03
|
106,70
|
108,76
|
108,54
|
| 21/05/2026 |
811.294 |
1,04%
|
106,30
|
106,30
|
107,80
|
107,40
|
| 20/05/2026 |
870.228 |
-1,70%
|
108,14
|
105,92
|
108,33
|
106,30
|
| 19/05/2026 |
1.467.640 |
1,62%
|
105,6983
|
105,6983
|
108,81
|
108,14
|
| 18/05/2026 |
1.465.777 |
1,09%
|
105,5611
|
105,5611
|
107,62
|
106,51
|
| 15/05/2026 |
723.089 |
-0,97%
|
106,30
|
105,36
|
107,51
|
105,36
|
| 14/05/2026 |
1.009.517 |
0,91%
|
106,16
|
105,97
|
107,315
|
107,13
|
| 13/05/2026 |
1.156.829 |
-0,09%
|
106,05
|
104,74
|
107,25
|
106,16
|
| 12/05/2026 |
1.132.418 |
0,52%
|
105,8893
|
105,8893
|
107,60
|
106,0125
|
| 11/05/2026 |
1.054.736 |
-0,09%
|
107,2347
|
105,695
|
107,67
|
106,21
|
| 08/05/2026 |
1.146.586 |
-0,08%
|
106,40
|
104,615
|
107,61
|
106,31
|
| 07/05/2026 |
1.189.856 |
-0,38%
|
108,00
|
105,32
|
108,00
|
106,39
|
| 06/05/2026 |
737.958 |
-2,13%
|
109,02
|
106,77
|
109,295
|
106,87
|
| 05/05/2026 |
936.758 |
-0,44%
|
109,63
|
108,90
|
110,3299
|
109,15
|
| 04/05/2026 |
610.173 |
-0,74%
|
110,49
|
109,20
|
111,34
|
109,63
|
| 01/05/2026 |
756.083 |
-0,90%
|
111,49
|
110,48
|
112,395
|
110,49
|
| 30/04/2026 |
885.860 |
2,45%
|
108,02
|
108,02
|
111,57
|
111,49
|
| 29/04/2026 |
621.161 |
-0,68%
|
111,82
|
108,33
|
111,82
|
108,88
|
