Consolidated Edison Inc (ED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	487.409	0,36%	91,78	91,02	92,325	91,50
19/09/2023	381.689	-0,44%	91,78	91,13	92,0499	91,17
18/09/2023	476.436	0,10%	91,12	90,715	91,6757	91,58
15/09/2023	686.080	-0,95%	91,955	91,44	93,08	91,50
14/09/2023	858.459	1,00%	89,70	91,50	92,405	92,375
13/09/2023	642.542	1,40%	89,70	90,26	91,61	91,46
12/09/2023	700.123	0,51%	89,70	88,895	90,325	90,19
11/09/2023	635.313	0,54%	88,98	88,82	90,08	89,73
08/09/2023	599.930	0,85%	88,57	88,24	89,52	89,26
07/09/2023	651.204	1,96%	86,65	87,58	89,22	88,4981
06/09/2023	556.195	0,34%	88,105	86,21	86,91	86,80
05/09/2023	854.764	-2,08%	88,105	86,33	88,35	86,51
04/09/2023	602.817	-0,69%	89,96	87,28	89,45	88,35
01/09/2023	602.817	-0,69%	89,96	87,28	89,45	88,35
31/08/2023	442.902	-0,95%	89,96	88,95	90,2414	88,98
30/08/2023	455.877	-0,27%	89,755	89,47	90,7161	89,835
29/08/2023	682.959	0,45%	89,755	89,07	90,18	90,11
28/08/2023	744.342	-0,22%	89,81	89,12	90,61	89,68
25/08/2023	482.326	0,47%	89,81	89,37	90,47	89,88
24/08/2023	797.520	-0,64%	89,81	89,45	91,21	89,46
23/08/2023	1.051.364	0,77%	89,77	89,00	90,08	90,07
22/08/2023	623.998	0,76%	88,80	88,29	89,535	89,38
21/08/2023	561.885	-0,68%	88,80	88,00	89,51	88,715
18/08/2023	499.530	1,19%	88,80	88,18	89,55	89,30
17/08/2023	601.264	-0,66%	88,80	88,235	89,555	88,24
16/08/2023	606.351	1,33%	88,01	87,89	89,145	88,85
15/08/2023	1.260.874	-1,21%	90,77	87,37	88,79	87,68
14/08/2023	779.367	-1,43%	90,64	89,17	90,755	89,53
11/08/2023	479.837	0,47%	90,64	90,21	90,98	90,83
10/08/2023	475.314	-0,63%	91,28	90,15	91,93	90,39
09/08/2023	548.809	-0,24%	89,94	90,64	91,84	90,975
08/08/2023	601.877	0,66%	89,94	90,185	91,23	91,22
07/08/2023	921.945	1,50%	89,94	89,86	91,37	90,65
04/08/2023	1.426.275	-1,10%	92,89	88,71	92,1788	89,34
03/08/2023	1.018.915	-3,23%	92,89	90,30	92,995	90,315
02/08/2023	570.290	-0,02%	93,43	93,20	94,20	93,32
01/08/2023	593.907	-1,61%	94,99	93,29	95,3375	93,33
31/07/2023	766.260	-0,84%	96,015	94,39	96,02	94,84
28/07/2023	508.820	-0,12%	96,33	94,95	96,59	95,64
27/07/2023	520.870	-1,80%	97,61	95,54	97,47	95,75
26/07/2023	412.997	-0,22%	97,61	97,25	98,845	97,497
25/07/2023	711.648	0,57%	96,97	96,63	98,115	97,68
24/07/2023	481.550	0,00%	93,79	96,92	97,80	97,13
21/07/2023	937.011	1,28%	93,79	96,555	97,84	97,12
20/07/2023	925.975	2,56%	93,79	93,30	96,05	95,88
19/07/2023	622.528	1,49%	92,62	92,505	93,77	93,51
18/07/2023	867.132	-0,31%	92,62	91,22	93,3272	92,13
17/07/2023	653.553	-0,71%	93,00	91,965	93,055	92,415
14/07/2023	358.327	-0,74%	93,46	92,72	93,6248	93,08
13/07/2023	676.219	1,25%	92,81	92,28	93,79	94,25
12/07/2023	465.314	0,59%	92,85	92,275	93,42	93,0811
11/07/2023	339.301	1,26%	91,40	91,18	92,53	92,54
10/07/2023	559.759	-0,69%	91,56	90,9601	91,95	91,40
07/07/2023	630.620	-0,12%	91,56	91,44	92,65	92,06
06/07/2023	629.378	-0,74%	90,74	91,62	92,67	92,16
05/07/2023	884.844	1,98%	90,74	90,68	93,445	92,85
04/07/2023	310.947	0,72%	90,205	89,84	91,05	91,05
03/07/2023	310.946	-0,28%	90,205	89,84	91,05	90,15
30/06/2023	446.443	0,89%	89,83	89,47	90,43	90,37
29/06/2023	654.956	-0,59%	89,40	89,3196	90,325	89,579
28/06/2023	506.912	-2,04%	91,90	89,88	91,935	90,10
27/06/2023	496.736	0,33%	91,90	91,621	92,34	91,98
26/06/2023	392.822	1,07%	91,09	90,34	91,84	91,71
23/06/2023	454.066	-1,50%	92,40	90,415	92,62	90,74
22/06/2023	806.408	-0,87%	91,86	91,95	93,5599	92,11
21/06/2023	458.328	0,95%	91,86	91,02	92,94	92,89
20/06/2023	625.936	-0,99%	92,98	91,95	93,23	92,05
19/06/2023	557.701	-0,06%	92,98	92,865	94,14	92,965
16/06/2023	557.701	-0,06%	92,98	92,865	94,14	92,965
15/06/2023	526.235	0,69%	92,98	92,46	93,69	93,03
14/06/2023	578.568	0,39%	92,35	91,8882	93,55	92,39
13/06/2023	546.644	-0,63%	92,35	91,511	92,52	92,05
12/06/2023	714.322	-0,90%	93,75	92,05	93,6475	92,65
09/06/2023	465.329	-0,56%	93,92	93,37	94,18	93,47
08/06/2023	529.473	0,48%	92,46	92,32	94,25	93,99
07/06/2023	579.951	1,26%	92,58	91,151	93,88	93,57
06/06/2023	580.233	-0,58%	93,30	92,20	93,57	92,41
05/06/2023	796.227	1,34%	92,00	91,82	93,83	92,99
02/06/2023	801.184	-0,07%	91,62	90,515	92,68	91,7525
01/06/2023	1.050.781	-1,59%	93,01	91,58	93,74	91,82
31/05/2023	703.596	-0,15%	93,01	92,24	93,515	93,30
30/05/2023	703.596	-0,15%	93,01	92,24	93,515	92,55
29/05/2023	826.355	-0,55%	93,01	92,22	93,14	92,71
26/05/2023	826.355	-0,55%	93,01	92,22	93,14	92,71
25/05/2023	1.311.128	-0,28%	93,25	92,35	93,825	93,24
24/05/2023	566.739	-0,37%	93,95	93,27	94,51	93,53
23/05/2023	3.301.095	-0,81%	94,28	93,70	94,77	93,88
22/05/2023	741.738	-0,88%	95,38	94,43	95,97	94,35
19/05/2023	685.202	-0,18%	95,83	94,885	96,14	95,19
18/05/2023	627.127	-0,56%	95,26	94,85	95,78	95,36
17/05/2023	542.228	-0,63%	96,53	95,68	96,74	95,89
16/05/2023	969.754	-1,19%	97,47	96,40	97,82	96,51
15/05/2023	636.586	-1,06%	99,495	97,65	100,00	98,47
12/05/2023	500.662	0,58%	99,495	98,87	100,08	99,53
11/05/2023	535.617	-0,44%	99,45	98,5577	99,74	98,97
10/05/2023	360.657	0,66%	99,45	98,60	99,98	99,42
09/05/2023	536.324	-0,22%	99,01	98,38	99,26	98,79
08/05/2023	518.903	-0,48%	99,35	98,25	100,32	99,01
05/05/2023	902.519	1,03%	98,87	97,81	100,44	99,53
04/05/2023	635.295	0,55%	98,42	97,72	99,21	98,58