Consolidated Edison Inc (ED)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
814.279 |
-0,69%
|
111,725
|
111,34
|
113,53
|
112,52
|
| 22/04/2025 |
765.776 |
2,11%
|
111,94
|
109,98
|
113,53
|
113,30
|
| 21/04/2025 |
810.156 |
-1,02%
|
112,00
|
109,98
|
112,08
|
110,96
|
| 17/04/2025 |
890.375 |
0,59%
|
112,45
|
111,09
|
113,405
|
112,10
|
| 16/04/2025 |
1.109.811 |
-0,33%
|
112,50
|
111,12
|
112,97
|
111,44
|
| 15/04/2025 |
1.279.873 |
-0,39%
|
112,50
|
111,58
|
112,88
|
111,81
|
| 14/04/2025 |
1.088.056 |
2,19%
|
108,18
|
108,90
|
112,43
|
112,25
|
| 11/04/2025 |
1.108.522 |
1,42%
|
108,23
|
107,055
|
110,64
|
109,84
|
| 10/04/2025 |
1.464.219 |
2,39%
|
105,64
|
105,57
|
109,49
|
108,30
|
| 09/04/2025 |
2.445.046 |
-0,26%
|
105,15
|
103,28
|
108,67
|
105,77
|
| 08/04/2025 |
1.198.218 |
0,62%
|
106,65
|
104,83
|
108,225
|
106,05
|
| 07/04/2025 |
1.901.956 |
-3,59%
|
114,00
|
105,28
|
109,32
|
105,40
|
| 04/04/2025 |
3.582.251 |
-3,02%
|
114,00
|
108,12
|
114,87
|
109,32
|
| 03/04/2025 |
1.717.966 |
2,87%
|
112,43
|
111,3914
|
113,45
|
112,72
|
| 02/04/2025 |
1.033.103 |
-0,44%
|
110,245
|
109,045
|
110,84
|
109,58
|
| 01/04/2025 |
1.717.318 |
-0,48%
|
110,40
|
109,145
|
110,68
|
110,06
|
| 31/03/2025 |
1.076.907 |
1,67%
|
108,88
|
109,305
|
111,11
|
110,59
|
| 28/03/2025 |
1.021.157 |
0,82%
|
108,55
|
108,12
|
109,435
|
108,77
|
| 27/03/2025 |
734.671 |
0,40%
|
107,95
|
107,235
|
108,3925
|
107,89
|
| 26/03/2025 |
904.038 |
1,81%
|
105,54
|
105,27
|
107,78
|
107,46
|
| 25/03/2025 |
1.357.742 |
-1,20%
|
106,88
|
104,62
|
106,77
|
105,55
|
| 24/03/2025 |
908.706 |
-0,90%
|
108,22
|
106,81
|
108,30
|
106,83
|
| 21/03/2025 |
1.235.340 |
-0,63%
|
107,64
|
107,37
|
109,36
|
107,80
|
| 20/03/2025 |
817.345 |
0,92%
|
107,64
|
107,05
|
108,61
|
108,48
|
| 19/03/2025 |
758.088 |
-0,30%
|
107,45
|
106,81
|
107,96
|
107,49
|
| 18/03/2025 |
1.200.790 |
0,27%
|
107,175
|
106,5367
|
108,01
|
107,81
|
| 17/03/2025 |
2.039.053 |
1,14%
|
106,39
|
105,96
|
108,43
|
107,62
|
| 14/03/2025 |
1.856.435 |
1,76%
|
104,05
|
103,80
|
106,70
|
106,41
|
| 13/03/2025 |
917.639 |
1,88%
|
102,65
|
103,345
|
105,35
|
104,57
|
| 12/03/2025 |
1.583.337 |
-1,09%
|
102,60
|
101,92
|
103,39
|
102,64
|
| 11/03/2025 |
1.133.371 |
-2,71%
|
106,59
|
103,70
|
106,66
|
103,77
|
| 10/03/2025 |
1.454.447 |
2,92%
|
104,18
|
104,115
|
107,97
|
106,66
|
| 07/03/2025 |
1.367.146 |
2,71%
|
100,01
|
100,78
|
104,0813
|
103,64
|
| 06/03/2025 |
2.624.473 |
0,71%
|
100,01
|
98,97
|
101,60
|
100,91
|
| 05/03/2025 |
2.628.334 |
-1,91%
|
104,70
|
99,68
|
101,655
|
100,20
|
| 04/03/2025 |
1.816.212 |
-1,80%
|
104,70
|
102,115
|
105,86
|
102,15
|
| 03/03/2025 |
1.500.857 |
2,53%
|
101,11
|
100,88
|
104,31
|
104,02
|
| 28/02/2025 |
900.482 |
1,60%
|
98,95
|
99,825
|
101,64
|
101,52
|
| 27/02/2025 |
1.695.366 |
-0,04%
|
98,95
|
98,37
|
100,82
|
99,92
|
| 26/02/2025 |
879.304 |
-1,00%
|
100,24
|
99,13
|
100,41
|
99,96
|
| 25/02/2025 |
1.764.171 |
1,29%
|
98,81
|
99,72
|
101,95
|
100,97
|
| 24/02/2025 |
894.742 |
1,40%
|
96,06
|
99,41
|
100,54
|
99,68
|
| 21/02/2025 |
2.065.137 |
2,61%
|
95,875
|
95,875
|
99,34
|
98,30
|
| 20/02/2025 |
1.231.315 |
0,53%
|
94,96
|
94,495
|
95,975
|
95,76
|
| 19/02/2025 |
842.391 |
0,37%
|
94,96
|
94,76
|
95,94
|
95,26
|
