Consolidated Edison Inc (ED)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
637.089 |
-0,58%
|
99,90
|
96,79
|
99,90
|
97,00
|
| 12/09/2025 |
529.334 |
-0,20%
|
97,60
|
97,10
|
98,5638
|
97,55
|
| 11/09/2025 |
788.287 |
0,66%
|
96,61
|
96,51
|
97,775
|
97,70
|
| 10/09/2025 |
857.001 |
0,07%
|
97,49
|
96,46
|
97,49
|
97,08
|
| 09/09/2025 |
658.816 |
0,34%
|
96,66
|
96,1312
|
97,35
|
96,98
|
| 08/09/2025 |
1.040.085 |
-1,42%
|
98,05
|
96,22
|
98,14
|
96,65
|
| 05/09/2025 |
703.629 |
0,26%
|
97,80
|
97,345
|
98,77
|
98,05
|
| 04/09/2025 |
980.695 |
-0,05%
|
98,10
|
97,345
|
98,81
|
97,80
|
| 03/09/2025 |
2.665.023 |
0,67%
|
96,70
|
96,61
|
97,89
|
97,85
|
| 02/09/2025 |
1.210.557 |
-1,05%
|
99,15
|
96,55
|
99,15
|
97,20
|
| 29/08/2025 |
2.816.842 |
0,06%
|
98,40
|
98,065
|
98,545
|
98,23
|
| 28/08/2025 |
1.049.106 |
-1,90%
|
100,07
|
97,88
|
100,07
|
98,17
|
| 27/08/2025 |
2.890.618 |
0,35%
|
104,5041
|
99,53
|
104,5041
|
100,07
|
| 26/08/2025 |
1.259.085 |
-0,18%
|
99,95
|
99,38
|
100,50
|
99,72
|
| 25/08/2025 |
1.214.555 |
-1,63%
|
101,99
|
99,71
|
101,99
|
99,95
|
| 22/08/2025 |
1.613.023 |
0,14%
|
101,50
|
100,83
|
102,75
|
101,65
|
| 21/08/2025 |
1.362.097 |
-0,26%
|
101,76
|
100,77
|
102,295
|
101,50
|
| 20/08/2025 |
1.596.114 |
0,64%
|
99,7656
|
99,7656
|
103,08
|
101,76
|
| 19/08/2025 |
2.305.437 |
1,34%
|
99,74
|
99,5948
|
101,18
|
101,10
|
| 18/08/2025 |
1.469.756 |
-1,02%
|
100,88
|
99,73
|
100,92
|
99,74
|
| 15/08/2025 |
1.584.923 |
-2,03%
|
101,30
|
99,88
|
102,19
|
100,77
|
| 14/08/2025 |
1.069.066 |
-0,77%
|
103,66
|
102,53
|
103,67
|
102,86
|
| 13/08/2025 |
1.350.726 |
0,80%
|
103,69
|
102,2427
|
103,69
|
103,66
|
| 12/08/2025 |
1.441.837 |
-0,41%
|
103,03
|
102,69
|
104,375
|
102,84
|
| 11/08/2025 |
1.273.770 |
-0,35%
|
106,01
|
103,14
|
106,01
|
104,12
|
| 08/08/2025 |
1.550.542 |
-0,50%
|
104,00
|
103,86
|
106,05
|
104,48
|
| 07/08/2025 |
1.438.432 |
0,82%
|
104,15
|
103,50
|
105,57
|
105,00
|
| 06/08/2025 |
958.299 |
-0,03%
|
104,18
|
103,76
|
105,21
|
104,15
|
| 05/08/2025 |
1.005.047 |
-1,12%
|
105,36
|
104,18
|
106,01
|
104,18
|
| 04/08/2025 |
976.155 |
0,90%
|
104,44
|
104,19
|
105,685
|
105,36
|
| 01/08/2025 |
1.227.403 |
0,91%
|
104,11
|
103,50
|
105,08
|
104,44
|
| 31/07/2025 |
770.823 |
0,90%
|
102,59
|
101,28
|
103,53
|
103,50
|
| 30/07/2025 |
785.930 |
0,34%
|
102,24
|
101,76
|
103,66
|
102,59
|
| 29/07/2025 |
669.403 |
1,25%
|
101,81
|
100,4744
|
102,265
|
102,24
|
| 28/07/2025 |
906.758 |
-1,25%
|
102,26
|
100,5168
|
102,26
|
100,98
|
| 25/07/2025 |
721.085 |
0,21%
|
102,26
|
100,89
|
102,80
|
102,26
|
| 24/07/2025 |
1.153.857 |
-0,49%
|
103,27
|
101,75
|
103,90
|
102,05
|
| 23/07/2025 |
1.353.846 |
-0,95%
|
102,38
|
101,955
|
104,33
|
102,55
|
| 22/07/2025 |
984.251 |
1,49%
|
101,11
|
101,01
|
104,28
|
103,59
|
| 21/07/2025 |
943.443 |
0,98%
|
101,08
|
101,01
|
102,77
|
102,07
|
| 18/07/2025 |
739.866 |
0,48%
|
100,53
|
98,05
|
101,77
|
101,08
|
| 17/07/2025 |
1.209.354 |
0,14%
|
99,775
|
99,58
|
100,97
|
100,60
|
| 16/07/2025 |
882.628 |
0,51%
|
100,59
|
99,49
|
100,71
|
100,46
|
| 15/07/2025 |
844.217 |
-1,05%
|
100,59
|
99,49
|
101,95
|
99,95
|
| 14/07/2025 |
730.456 |
0,42%
|
100,59
|
100,30
|
101,93
|
101,01
|
| 11/07/2025 |
684.511 |
-0,48%
|
99,23
|
99,20
|
101,38
|
100,59
|
| 10/07/2025 |
873.115 |
1,10%
|
99,33
|
99,00
|
101,38
|
101,07
|
| 09/07/2025 |
1.430.916 |
0,67%
|
99,07
|
97,90
|
100,35
|
99,97
|
| 08/07/2025 |
1.467.974 |
-0,40%
|
99,61
|
97,90
|
100,315
|
99,31
|
| 07/07/2025 |
931.809 |
-0,60%
|
100,31
|
99,245
|
100,315
|
99,71
|
| 04/07/2025 |
563.948 |
0,39%
|
99,96
|
99,685
|
100,76
|
100,31
|
| 03/07/2025 |
563.845 |
0,39%
|
100,52
|
99,09
|
101,28
|
100,15
|
| 02/07/2025 |
1.074.223 |
-0,85%
|
100,64
|
99,09
|
101,61
|
99,92
|
| 01/07/2025 |
1.444.553 |
0,43%
|
99,24
|
98,92
|
101,61
|
100,78
|
| 30/06/2025 |
1.348.709 |
2,24%
|
98,91
|
98,825
|
100,43
|
100,35
|
| 27/06/2025 |
1.017.638 |
-0,24%
|
98,11
|
97,84
|
98,69
|
98,15
|
| 26/06/2025 |
1.314.227 |
0,37%
|
98,59
|
97,35
|
99,925
|
98,41
|
| 25/06/2025 |
2.325.134 |
-2,14%
|
100,75
|
97,35
|
101,34
|
98,05
|
| 24/06/2025 |
1.427.115 |
-0,95%
|
101,72
|
100,07
|
102,47
|
100,19
|
| 23/06/2025 |
1.914.304 |
0,18%
|
100,97
|
100,635
|
102,47
|
101,15
|
| 20/06/2025 |
1.116.152 |
0,26%
|
100,26
|
100,26
|
101,89
|
100,97
|
| 18/06/2025 |
1.244.892 |
-0,61%
|
101,80
|
100,51
|
101,89
|
100,73
|
| 17/06/2025 |
1.226.926 |
-0,28%
|
104,16
|
100,51
|
104,29
|
101,35
|
| 16/06/2025 |
1.297.476 |
-2,24%
|
103,57
|
100,93
|
104,39
|
101,63
|
| 13/06/2025 |
1.636.078 |
0,19%
|
103,19
|
102,60
|
105,28
|
103,96
|
| 12/06/2025 |
862.395 |
1,18%
|
102,10
|
101,80
|
103,76
|
103,76
|
| 11/06/2025 |
1.310.504 |
0,15%
|
101,28
|
100,91
|
102,73
|
102,55
|
| 10/06/2025 |
1.221.320 |
1,28%
|
101,41
|
100,58
|
102,73
|
102,40
|
| 09/06/2025 |
781.496 |
-0,49%
|
102,03
|
100,58
|
102,03
|
101,11
|
| 06/06/2025 |
843.724 |
-0,65%
|
102,28
|
101,08
|
104,6775
|
101,61
|
| 05/06/2025 |
1.296.036 |
0,06%
|
103,07
|
101,27
|
103,80
|
102,27
|
| 04/06/2025 |
906.915 |
-1,00%
|
103,94
|
101,8875
|
103,89
|
102,21
|
| 03/06/2025 |
1.188.911 |
-0,60%
|
104,125
|
102,18
|
104,81
|
103,24
|
| 02/06/2025 |
1.157.464 |
-0,60%
|
104,00
|
103,155
|
104,81
|
103,86
|
| 30/05/2025 |
1.389.436 |
1,23%
|
101,86
|
101,475
|
105,10
|
104,49
|
| 29/05/2025 |
1.210.734 |
1,24%
|
103,665
|
101,40
|
104,13
|
103,38
|
| 28/05/2025 |
856.567 |
-1,79%
|
103,9657
|
101,93
|
104,48
|
102,11
|
| 27/05/2025 |
1.271.903 |
-0,13%
|
104,41
|
103,47
|
104,48
|
103,97
|
| 23/05/2025 |
845.923 |
0,66%
|
104,78
|
102,45
|
104,98
|
104,10
|
| 22/05/2025 |
1.011.787 |
-1,71%
|
105,675
|
102,95
|
105,885
|
103,42
|
| 21/05/2025 |
1.081.599 |
-0,46%
|
105,26
|
104,75
|
106,08
|
105,22
|
| 20/05/2025 |
928.267 |
0,31%
|
103,77
|
103,90
|
106,18
|
105,71
|
| 19/05/2025 |
956.701 |
1,05%
|
103,89
|
103,77
|
105,41
|
105,38
|
| 16/05/2025 |
1.169.054 |
2,24%
|
100,245
|
99,87
|
104,43
|
104,29
|
| 15/05/2025 |
2.091.401 |
2,76%
|
99,08
|
97,78
|
102,09
|
102,01
|
| 14/05/2025 |
1.501.088 |
-0,46%
|
103,17
|
97,78
|
103,31
|
99,27
|
| 13/05/2025 |
2.441.967 |
-2,86%
|
106,60
|
99,73
|
106,00
|
99,73
|
| 12/05/2025 |
1.839.229 |
-3,85%
|
106,57
|
102,955
|
108,85
|
103,54
|
| 09/05/2025 |
1.184.165 |
-0,07%
|
110,50
|
107,0387
|
110,945
|
107,68
|
| 08/05/2025 |
2.088.021 |
-2,96%
|
110,455
|
107,53
|
111,76
|
107,75
|
| 07/05/2025 |
1.630.030 |
0,52%
|
109,74
|
109,01
|
111,76
|
111,04
|
| 06/05/2025 |
1.048.018 |
0,87%
|
110,44
|
108,90
|
112,9174
|
110,47
|
| 05/05/2025 |
1.263.625 |
-0,46%
|
110,03
|
108,90
|
110,6703
|
109,52
|
| 02/05/2025 |
1.498.076 |
-2,25%
|
112,24
|
109,25
|
113,75
|
110,03
|
| 01/05/2025 |
1.374.514 |
-0,17%
|
112,62
|
110,72
|
113,455
|
112,56
|
| 30/04/2025 |
880.220 |
0,56%
|
111,18
|
110,315
|
113,27
|
112,75
|
| 29/04/2025 |
986.494 |
0,90%
|
110,65
|
108,86
|
112,38
|
112,13
|
| 28/04/2025 |
1.393.736 |
0,62%
|
110,11
|
108,86
|
111,27
|
111,13
|
| 25/04/2025 |
1.234.622 |
-0,76%
|
112,255
|
109,75
|
112,47
|
110,45
|
| 24/04/2025 |
1.011.407 |
-1,09%
|
112,15
|
110,84
|
113,10
|
111,29
|
