Consolidated Edison Inc (ED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	353.662	-0,43%	99,20	97,98	99,4143	98,15
02/05/2023	457.291	-0,55%	99,10	98,105	99,57	98,57
01/05/2023	563.104	0,66%	98,36	98,3596	100,125	99,12
28/04/2023	522.567	-0,74%	99,02	97,89	99,6355	98,445
27/04/2023	522.633	0,05%	99,02	98,21	99,58	99,19
26/04/2023	523.126	-1,25%	99,84	98,8601	100,43	99,15
25/04/2023	525.543	0,54%	99,84	99,675	100,92	100,3823
24/04/2023	312.799	0,80%	99,37	98,63	99,89	99,83
21/04/2023	402.447	0,36%	99,31	98,56	99,75	99,01
20/04/2023	412.959	0,55%	98,14	97,74	98,71	98,68
19/04/2023	408.334	0,63%	97,81	97,68	98,805	98,13
18/04/2023	299.001	-0,35%	97,61	96,98	97,95	97,53
17/04/2023	643.076	1,21%	96,90	96,95	97,95	97,85
14/04/2023	653.429	-1,43%	97,19	96,49	97,64	96,68
13/04/2023	444.675	-0,64%	98,355	96,57	98,88	98,06
12/04/2023	411.190	-0,41%	99,28	98,29	99,73	98,70
11/04/2023	579.383	-0,12%	99,15	98,28	99,54	99,09
10/04/2023	500.545	0,28%	98,70	97,91	99,24	99,25
06/04/2023	621.159	0,46%	99,22	97,58	99,335	98,96
05/04/2023	753.976	2,60%	96,695	96,74	98,76	98,517
04/04/2023	603.348	0,98%	95,31	95,103	96,37	96,02
03/04/2023	669.033	-0,62%	95,39	94,41	95,77	95,08
31/03/2023	666.775	0,98%	94,86	94,54	95,69	95,645
30/03/2023	742.484	-0,41%	95,52	94,62	95,63	94,72
29/03/2023	605.383	0,77%	95,01	94,79	95,63	95,12
28/03/2023	580.554	-0,19%	94,42	94,07	95,731	94,39
27/03/2023	640.763	-0,80%	95,27	94,46	95,81	94,31
24/03/2023	631.095	3,69%	91,95	91,85	95,09	95,11
23/03/2023	944.916	-0,39%	91,73	91,06	92,97	91,74
22/03/2023	1.047.028	-1,17%	93,48	92,02	94,03	92,10
21/03/2023	1.051.618	-3,85%	96,56	92,18	96,98	93,18
20/03/2023	620.558	1,33%	96,04	96,02	97,325	96,90
17/03/2023	924.422	-0,73%	96,12	95,03	96,44	95,60
16/03/2023	857.356	0,70%	95,62	95,23	97,23	96,307
15/03/2023	955.802	1,73%	93,81	93,584	96,15	95,64
14/03/2023	618.878	1,29%	93,07	93,16	94,93	93,99
13/03/2023	1.195.131	2,40%	91,71	90,57	95,635	92,79
10/03/2023	749.539	-0,73%	91,71	90,32	92,04	90,62
09/03/2023	831.952	-0,44%	92,17	91,1316	93,07	91,29
08/03/2023	784.115	1,14%	90,71	90,59	92,36	91,69
07/03/2023	965.165	-1,06%	92,51	90,23	92,73	90,66
06/03/2023	682.294	1,04%	90,85	90,73	91,81	91,63
03/03/2023	490.812	1,21%	90,04	88,83	90,72	90,69
02/03/2023	533.951	1,67%	87,94	87,3775	89,78	89,62
01/03/2023	717.859	-1,32%	89,02	87,03	89,30	88,17
28/02/2023	649.885	-1,62%	90,46	89,325	90,99	89,38
27/02/2023	832.292	-0,43%	91,58	90,81	92,65	90,8725
24/02/2023	588.135	-0,34%	90,94	90,22	91,59	91,27
23/02/2023	768.903	-0,93%	92,91	91,25	93,02	91,55
22/02/2023	608.794	-0,33%	92,98	92,115	93,55	92,42
21/02/2023	777.590	-0,57%	92,97	92,20	93,385	92,72
20/02/2023	1.625.055	1,72%	91,51	90,65	93,32	93,24
17/02/2023	1.625.055	1,72%	91,51	90,65	93,32	93,24
16/02/2023	1.780.029	0,53%	90,54	89,5447	92,20	91,68
15/02/2023	446.519	0,13%	91,04	90,415	91,27	91,22
14/02/2023	319.918	-0,94%	91,98	91,03	92,39	91,13
13/02/2023	498.006	0,46%	92,50	92,20	92,91	92,78
10/02/2023	528.174	2,38%	91,905	90,3427	92,49	92,34
09/02/2023	477.535	-1,73%	91,905	90,09	92,315	90,18
08/02/2023	482.354	-1,58%	92,92	91,09	92,91	91,78
07/02/2023	574.189	-0,34%	93,37	92,42	93,48	93,23
06/02/2023	522.593	0,69%	92,64	92,365	93,66	93,57
03/02/2023	774.974	-2,34%	94,77	91,905	94,925	92,93
02/02/2023	555.308	-0,27%	95,395	94,50	96,1575	95,19
01/02/2023	534.086	0,16%	94,84	94,5075	96,00	95,46
31/01/2023	609.955	0,28%	95,14	93,95	95,48	95,32
30/01/2023	378.689	0,16%	94,83	94,73	96,00	95,06
27/01/2023	350.764	0,04%	94,62	94,34	95,365	94,92
26/01/2023	498.749	0,45%	94,10	93,84	94,89	94,875
25/01/2023	461.738	0,43%	93,35	92,901	94,47	94,45
24/01/2023	513.542	0,55%	93,53	92,73	94,38	94,06
23/01/2023	540.875	-0,26%	93,95	92,9511	94,61	93,55
20/01/2023	973.401	1,32%	92,48	91,41	93,84	93,70
19/01/2023	576.002	-0,91%	93,45	92,17	93,49	92,49
18/01/2023	674.200	-2,23%	95,62	93,06	95,95	93,36
17/01/2023	751.549	-1,02%	96,60	95,29	96,85	95,51
16/01/2023	502.888	-1,21%	96,95	96,10	96,98	96,35
13/01/2023	502.888	-1,21%	96,95	96,10	96,98	96,35
12/01/2023	480.307	-1,12%	99,00	97,41	98,94	97,51
11/01/2023	585.802	0,50%	98,22	98,14	99,05	98,58
10/01/2023	471.557	0,36%	97,98	97,08	98,30	98,07
09/01/2023	520.657	-0,11%	96,84	96,84	98,65	97,72
06/01/2023	538.196	2,67%	96,09	96,02	98,07	97,83
05/01/2023	797.046	-1,35%	96,12	94,44	96,3825	95,29
04/01/2023	682.150	0,91%	96,07	95,943	97,435	96,63
03/01/2023	662.821	0,46%	95,56	93,93	95,835	95,75
02/01/2023	460.571	-1,82%	96,77	94,545	96,75	94,73
30/12/2022	460.571	-1,82%	96,77	94,545	96,75	94,73
29/12/2022	496.788	0,52%	96,325	96,115	97,26	96,47
28/12/2022	538.960	-0,58%	96,60	95,82	97,02	95,99
27/12/2022	540.017	0,69%	96,20	95,78	96,84	96,51
23/12/2022	188.033	0,61%	95,215	95,14	95,8991	95,74
22/12/2022	377.305	-0,60%	95,53	93,7723	95,63	95,15
21/12/2022	597.435	1,17%	94,80	94,66	95,74	95,70
20/12/2022	867.437	-0,30%	94,88	94,08	95,52	94,57
19/12/2022	480.777	-0,32%	95,10	94,38	96,33	94,87
16/12/2022	621.672	-1,88%	96,28	94,24	96,66	95,16
15/12/2022	609.640	-1,46%	98,29	96,615	98,4499	97,005
14/12/2022	566.563	-0,03%	98,93	97,80	99,97	98,48
13/12/2022	419.743	0,15%	99,21	97,435	99,73	98,50