Consolidated Edison Inc (ED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	411.555	1,88%	97,26	96,55	98,355	98,345
09/12/2022	652.843	-1,28%	97,43	96,44	97,86	96,34
08/12/2022	364.389	1,06%	96,53	96,31	97,64	97,61
07/12/2022	434.076	-1,02%	97,31	96,42	98,39	96,57
06/12/2022	2.738.505	0,13%	96,60	96,555	97,96	97,50
05/12/2022	2.270.377	0,08%	96,60	96,54	97,65	97,42
02/12/2022	1.913.515	-0,59%	97,20	96,70	97,71	97,2715
01/12/2022	2.502.164	-0,17%	97,00	97,61	99,515	97,8696
30/11/2022	2.872.358	1,82%	97,00	95,78	98,50	98,05
29/11/2022	1.957.232	-0,25%	97,00	95,42	96,39	96,30
28/11/2022	2.369.046	-1,03%	97,00	95,92	97,50	96,50
25/11/2022	1.820.479	0,93%	95,13	96,70	97,6432	97,565
24/11/2022	1.866.215	1,63%	95,13	95,04	96,84	96,77
23/11/2022	1.866.215	1,63%	95,13	95,04	96,84	96,77
22/11/2022	2.133.948	1,09%	94,60	94,34	95,79	95,18
21/11/2022	1.441.224	0,62%	91,73	93,614	94,7899	94,109
18/11/2022	2.652.612	3,01%	91,73	91,66	93,57	93,54
17/11/2022	2.636.903	-0,61%	90,83	90,165	91,24	90,785
16/11/2022	6.562.383	1,85%	90,23	90,00	92,53	91,36
15/11/2022	3.398.077	1,33%	89,22	88,83	89,92	89,72
14/11/2022	551.842	0,26%	89,39	89,34	91,03	89,35
11/11/2022	1.429.151	-1,99%	91,05	88,15	90,96	89,14
10/11/2022	637.934	3,71%	89,94	88,52	91,16	90,925
09/11/2022	518.836	-0,74%	88,36	87,44	89,10	87,64
08/11/2022	452.772	0,75%	87,88	87,76	89,13	88,31
07/11/2022	619.967	-2,65%	88,39	86,99	89,96	87,655
04/11/2022	728.497	1,50%	88,39	87,705	90,06	90,06
03/11/2022	574.198	0,37%	87,93	86,95	89,335	88,54
02/11/2022	607.600	0,20%	87,92	87,895	89,99	88,20
01/11/2022	416.666	0,06%	88,105	86,96	88,33	88,01
31/10/2022	616.537	-0,53%	88,325	87,64	88,905	87,98
28/10/2022	707.558	2,40%	86,47	86,76	88,48	88,49
27/10/2022	555.658	0,90%	86,47	86,05	87,59	86,51
26/10/2022	747.299	-0,13%	86,47	85,49	86,80	85,74
25/10/2022	490.786	1,38%	84,53	84,53	86,11	85,855
24/10/2022	613.410	-0,18%	85,55	84,335	86,095	84,72
21/10/2022	529.832	1,81%	84,03	82,71	85,4059	84,927
20/10/2022	1.054.778	-1,28%	84,03	83,02	84,46	83,455
19/10/2022	578.024	-0,49%	84,03	83,30	84,79	84,5799
18/10/2022	609.573	2,41%	84,03	83,89	85,075	85,02
17/10/2022	558.878	1,36%	83,24	82,85	84,49	83,023
14/10/2022	1.361.473	-0,29%	83,24	81,27	83,26	81,91
13/10/2022	735.716	3,36%	81,00	78,10	82,39	82,14
12/10/2022	751.283	-2,65%	81,00	79,41	81,395	79,44
11/10/2022	722.112	0,11%	81,00	81,00	82,43	81,58
10/10/2022	541.520	-0,09%	81,58	81,29	82,58	81,51
07/10/2022	650.158	-3,88%	83,73	81,185	84,14	80,74
06/10/2022	670.033	-2,67%	86,30	83,775	86,30	84,00
05/10/2022	613.310	-3,14%	87,965	85,53	88,01	86,31
04/10/2022	548.875	1,64%	87,66	87,19	89,195	89,10
03/10/2022	715.587	2,23%	86,63	86,63	89,42	87,67
30/09/2022	797.177	-2,15%	90,41	85,445	88,40	85,78
29/09/2022	694.983	-3,46%	90,41	87,21	90,455	87,6793
28/09/2022	753.940	0,03%	91,70	89,34	91,73	90,80
27/09/2022	773.418	-2,53%	95,21	90,61	93,71	90,81
26/09/2022	619.393	-2,40%	95,21	92,29	95,28	93,18
23/09/2022	460.645	-0,93%	95,72	94,27	96,07	95,52
22/09/2022	327.517	0,21%	96,07	95,23	96,92	96,44
21/09/2022	323.006	-1,19%	97,87	96,21	99,07	96,21
20/09/2022	255.240	-1,14%	97,74	96,48	97,825	97,35
19/09/2022	270.308	1,10%	96,77	96,65	98,52	98,48
16/09/2022	474.500	-0,25%	97,735	97,24	98,3733	97,40
15/09/2022	339.959	-2,32%	99,305	97,33	99,455	97,65
14/09/2022	386.113	1,16%	98,87	98,75	100,76	99,97
13/09/2022	497.158	-3,06%	101,15	98,33	101,3674	98,80
12/09/2022	390.355	1,09%	100,86	100,59	102,1963	101,95
09/09/2022	394.313	0,19%	100,86	100,01	101,47	100,85
08/09/2022	433.963	-0,52%	100,86	100,285	101,48	100,70
07/09/2022	628.389	3,56%	98,47	98,32	101,45	101,23
06/09/2022	431.995	-0,73%	98,96	97,50	99,285	97,76
05/09/2022	406.707	-1,02%	98,33	98,20	100,60	98,43
02/09/2022	406.707	-1,02%	98,33	98,20	100,60	98,43
01/09/2022	456.161	1,72%	98,33	97,83	99,62	99,42
31/08/2022	455.908	-0,57%	98,33	97,73	99,36	97,74
30/08/2022	364.880	-0,93%	99,28	97,9125	99,45	98,29
29/08/2022	342.063	0,70%	98,11	97,44	99,78	99,22
26/08/2022	343.235	-0,93%	99,55	98,33	99,675	98,534
25/08/2022	510.571	0,58%	98,95	98,25	99,54	99,45
24/08/2022	380.184	0,13%	98,49	97,94	98,96	98,89
23/08/2022	330.361	-0,64%	100,30	98,34	99,66	98,77
22/08/2022	902.982	-1,12%	100,30	99,20	100,60	99,42
19/08/2022	367.358	-0,40%	101,20	100,31	101,57	100,53
18/08/2022	333.126	0,36%	100,78	100,50	101,31	100,94
17/08/2022	396.478	0,57%	99,50	99,5995	100,86	100,585
16/08/2022	357.455	0,52%	99,50	99,17	100,39	100,02
15/08/2022	400.457	1,19%	99,07	98,90	100,40	100,285
12/08/2022	1.033.479	0,61%	99,07	98,69	99,55	99,08
11/08/2022	346.313	-0,48%	99,07	98,38	99,72	98,52
10/08/2022	316.927	-1,72%	99,07	98,05	99,41	97,21
09/08/2022	317.965	0,43%	98,73	98,675	99,56	98,925
08/08/2022	384.278	1,36%	97,96	97,72	99,07	98,51
05/08/2022	618.880	-0,36%	97,21	95,42	97,68	97,075
04/08/2022	598.847	-0,68%	98,32	97,40	98,75	97,43
03/08/2022	527.252	0,04%	97,55	95,825	98,29	98,09
02/08/2022	611.374	-0,27%	98,88	97,861	99,18	98,065
01/08/2022	745.467	-0,96%	98,44	97,57	99,49	98,315
29/07/2022	431.964	0,77%	98,44	98,38	99,76	99,24
28/07/2022	522.875	2,91%	96,73	96,29	98,59	98,475
27/07/2022	513.738	0,34%	95,02	94,58	95,87	95,68
26/07/2022	470.647	1,30%	94,02	93,91	95,37	95,31