Consolidated Edison Inc (ED)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
1.340.258 |
0,89%
|
94,52
|
94,57
|
96,07
|
94,91
|
| 17/02/2025 |
904.449 |
0,00%
|
96,00
|
94,89
|
96,34
|
94,92
|
| 14/02/2025 |
788.749 |
-0,77%
|
95,67
|
94,90
|
96,38
|
94,93
|
| 13/02/2025 |
902.968 |
1,15%
|
95,39
|
94,58
|
95,97
|
95,66
|
| 12/02/2025 |
1.884.233 |
-1,81%
|
96,99
|
93,52
|
95,605
|
94,57
|
| 11/02/2025 |
1.347.411 |
-0,40%
|
96,99
|
95,755
|
96,73
|
96,31
|
| 10/02/2025 |
611.971 |
0,65%
|
96,06
|
95,235
|
96,82
|
96,70
|
| 07/02/2025 |
738.051 |
0,69%
|
96,27
|
94,635
|
96,205
|
96,08
|
| 06/02/2025 |
682.388 |
-0,80%
|
96,27
|
94,815
|
96,24
|
95,42
|
| 05/02/2025 |
773.225 |
1,35%
|
94,60
|
95,19
|
96,44
|
96,19
|
| 04/02/2025 |
972.925 |
-0,74%
|
93,67
|
93,67
|
95,40
|
94,91
|
| 03/02/2025 |
1.506.203 |
2,01%
|
93,55
|
93,74
|
96,0428
|
95,62
|
| 31/01/2025 |
2.367.235 |
-0,13%
|
93,70
|
93,24
|
94,22
|
93,74
|
| 30/01/2025 |
1.045.905 |
1,39%
|
93,17
|
93,10
|
93,99
|
93,86
|
| 29/01/2025 |
951.632 |
-0,88%
|
93,54
|
92,29
|
93,85
|
92,57
|
| 28/01/2025 |
1.137.838 |
-1,58%
|
94,33
|
93,315
|
94,82
|
93,39
|
| 27/01/2025 |
1.948.108 |
4,74%
|
90,40
|
91,80
|
96,07
|
94,89
|
| 24/01/2025 |
1.023.288 |
-0,18%
|
91,24
|
90,36
|
91,06
|
90,60
|
| 23/01/2025 |
597.271 |
-0,01%
|
91,24
|
90,345
|
91,44
|
90,76
|
| 22/01/2025 |
812.514 |
-2,62%
|
92,79
|
90,66
|
92,78
|
90,77
|
| 21/01/2025 |
1.036.966 |
-0,47%
|
91,99
|
92,91
|
94,96
|
93,21
|
| 20/01/2025 |
923.635 |
0,00%
|
91,99
|
91,78
|
93,82
|
93,65
|
| 17/01/2025 |
1.504.169 |
1,55%
|
90,32
|
91,735
|
93,825
|
93,65
|
| 16/01/2025 |
858.624 |
2,21%
|
90,32
|
90,02
|
92,23
|
92,22
|
| 15/01/2025 |
789.000 |
0,96%
|
88,48
|
89,74
|
90,55
|
90,23
|
| 14/01/2025 |
904.663 |
1,02%
|
88,48
|
88,26
|
89,57
|
89,37
|
| 13/01/2025 |
975.899 |
0,36%
|
88,22
|
87,28
|
88,47
|
88,47
|
| 10/01/2025 |
901.095 |
-0,97%
|
87,88
|
87,79
|
89,08
|
88,15
|
| 09/01/2025 |
876.609 |
1,48%
|
87,88
|
87,52
|
89,04
|
89,01
|
| 08/01/2025 |
769.149 |
1,15%
|
88,70
|
87,52
|
89,2998
|
89,2998
|
| 07/01/2025 |
1.083.062 |
-0,42%
|
88,44
|
87,86
|
89,065
|
88,00
|
| 06/01/2025 |
1.001.768 |
-0,98%
|
89,13
|
87,715
|
88,83
|
88,37
|
| 03/01/2025 |
754.007 |
0,24%
|
89,01
|
88,76
|
89,85
|
89,24
|
| 02/01/2025 |
645.804 |
-0,22%
|
89,30
|
88,68
|
90,02
|
89,03
|
| 31/12/2024 |
0 |
0,08%
|
89,30
|
88,61
|
89,59
|
89,23
|
| 30/12/2024 |
652.303 |
-0,45%
|
89,30
|
88,41
|
89,48
|
89,22
|
| 27/12/2024 |
526.090 |
-0,03%
|
89,315
|
88,94
|
89,9561
|
89,56
|
| 26/12/2024 |
971.537 |
0,01%
|
89,315
|
89,14
|
90,13
|
89,59
|
| 24/12/2024 |
0 |
-0,08%
|
89,89
|
89,095
|
89,7334
|
89,58
|
| 23/12/2024 |
1.042.575 |
-0,40%
|
88,78
|
88,79
|
89,89
|
89,67
|
| 20/12/2024 |
834.402 |
1,19%
|
88,855
|
88,91
|
90,51
|
90,03
|
| 19/12/2024 |
1.044.414 |
0,23%
|
90,63
|
88,401
|
90,245
|
89,07
|
| 18/12/2024 |
0 |
-2,17%
|
90,63
|
88,78
|
90,705
|
88,87
|
| 17/12/2024 |
965.420 |
-0,46%
|
92,66
|
90,43
|
91,92
|
90,84
|
| 16/12/2024 |
1.355.989 |
-1,54%
|
92,66
|
91,04
|
92,8799
|
91,26
|
| 13/12/2024 |
790.669 |
0,09%
|
93,53
|
92,11
|
93,15
|
92,69
|
| 12/12/2024 |
890.748 |
-0,15%
|
94,515
|
92,415
|
93,735
|
92,61
|
| 11/12/2024 |
1.111.332 |
-2,05%
|
94,515
|
92,40
|
94,6193
|
92,75
|
| 10/12/2024 |
656.460 |
-0,10%
|
94,58
|
93,24
|
94,99
|
94,69
|
| 09/12/2024 |
865.016 |
-0,03%
|
94,58
|
93,931
|
95,42
|
94,78
|
| 06/12/2024 |
1.256.910 |
-1,74%
|
96,70
|
94,33
|
96,6388
|
94,82
|
| 05/12/2024 |
1.042.542 |
-0,12%
|
96,70
|
96,41
|
97,3163
|
96,50
|
| 04/12/2024 |
2.473.096 |
-0,93%
|
96,54
|
95,91
|
96,89
|
96,62
|
| 03/12/2024 |
542.729 |
-0,98%
|
100,70
|
97,52
|
99,1522
|
97,53
|
| 02/12/2024 |
877.636 |
-2,08%
|
98,26
|
98,20
|
100,84
|
98,50
|
| 29/11/2024 |
455.308 |
1,59%
|
101,58
|
100,48
|
103,19
|
100,59
|
| 28/11/2024 |
595.624 |
-0,07%
|
102,205
|
101,4201
|
102,645
|
101,58
|
| 27/11/2024 |
579.594 |
-0,12%
|
101,70
|
99,5541
|
102,645
|
101,60
|
| 26/11/2024 |
1.105.334 |
2,24%
|
98,57
|
98,1753
|
101,78
|
101,70
|
| 25/11/2024 |
857.462 |
1,13%
|
98,70
|
98,1753
|
99,47
|
99,47
|
| 22/11/2024 |
508.351 |
-0,34%
|
97,82
|
97,39
|
99,225
|
98,36
|
| 21/11/2024 |
540.069 |
0,84%
|
97,92
|
96,425
|
98,70
|
98,70
|
| 20/11/2024 |
965.221 |
0,94%
|
97,07
|
95,32
|
97,92
|
97,88
|
| 19/11/2024 |
772.471 |
0,54%
|
96,38
|
95,32
|
97,08
|
96,97
|
| 18/11/2024 |
776.794 |
0,01%
|
96,45
|
95,84
|
97,02
|
96,45
|
| 15/11/2024 |
930.466 |
1,26%
|
95,80
|
95,00
|
96,49
|
96,44
|
| 14/11/2024 |
869.413 |
-0,18%
|
96,52
|
94,89
|
96,88
|
95,24
|
| 13/11/2024 |
1.004.455 |
-0,83%
|
93,34
|
93,34
|
98,48
|
95,41
|
| 12/11/2024 |
1.148.488 |
-1,46%
|
97,78
|
96,21
|
99,02
|
96,21
|
| 11/11/2024 |
923.046 |
0,36%
|
98,15
|
97,59
|
98,95
|
98,48
|
| 08/11/2024 |
1.315.573 |
0,56%
|
98,95
|
94,87
|
99,69
|
98,13
|
| 07/11/2024 |
1.352.711 |
-1,40%
|
98,98
|
97,245
|
99,72
|
97,58
|
| 06/11/2024 |
1.832.714 |
-0,86%
|
99,70
|
98,14
|
99,85
|
98,96
|
| 05/11/2024 |
1.100.869 |
%
|
99,33
|
98,35
|
99,85
|
99,82
|
| 04/11/2024 |
1.036.080 |
%
|
99,33
|
98,16
|
100,38
|
99,15
|
| 01/11/2024 |
1.456.645 |
%
|
101,78
|
99,57
|
102,025
|
100,00
|
| 31/10/2024 |
1.311.880 |
%
|
103,22
|
101,57
|
103,78
|
101,68
|
| 30/10/2024 |
771.683 |
%
|
103,22
|
102,195
|
103,395
|
102,72
|
| 29/10/2024 |
657.130 |
%
|
104,90
|
102,805
|
104,19
|
102,91
|
| 28/10/2024 |
512.232 |
%
|
107,24
|
104,761
|
105,35
|
104,81
|
| 25/10/2024 |
757.157 |
%
|
107,24
|
104,50
|
107,135
|
104,60
|
| 24/10/2024 |
464.807 |
%
|
105,655
|
106,69
|
107,75
|
107,00
|
| 23/10/2024 |
811.791 |
%
|
105,655
|
105,63
|
107,46
|
107,40
|
| 22/10/2024 |
541.223 |
%
|
106,79
|
104,64
|
105,99
|
105,70
|
| 21/10/2024 |
624.944 |
%
|
106,79
|
105,94
|
107,1035
|
106,26
|
| 18/10/2024 |
971.743 |
%
|
105,45
|
105,29
|
106,769
|
106,76
|
| 17/10/2024 |
837.137 |
%
|
106,33
|
105,005
|
106,21
|
105,66
|
| 16/10/2024 |
804.958 |
%
|
105,71
|
105,21
|
106,18
|
106,14
|
| 15/10/2024 |
1.412.516 |
%
|
104,78
|
104,575
|
106,41
|
105,45
|
| 14/10/2024 |
800.181 |
%
|
102,21
|
101,32
|
103,135
|
105,00
|
| 11/10/2024 |
578.813 |
%
|
102,21
|
101,665
|
102,34
|
102,32
|
| 10/10/2024 |
464.546 |
%
|
102,21
|
101,51
|
103,16
|
101,58
|
| 09/10/2024 |
471.084 |
%
|
101,96
|
101,671
|
102,9149
|
102,37
|
| 08/10/2024 |
633.885 |
%
|
102,48
|
101,35
|
102,9353
|
102,11
|
| 07/10/2024 |
976.447 |
%
|
103,12
|
100,94
|
102,70
|
101,14
|
| 04/10/2024 |
427.877 |
%
|
103,12
|
102,305
|
103,34
|
103,15
|
| 03/10/2024 |
475.453 |
%
|
104,49
|
103,58
|
104,73
|
104,02
|
| 02/10/2024 |
477.908 |
%
|
104,375
|
103,9502
|
104,865
|
104,45
|
| 01/10/2024 |
584.662 |
%
|
104,275
|
103,56
|
105,56
|
105,15
|
| 27/09/2024 |
529.043 |
%
|
103,57
|
103,21
|
104,59
|
104,05
|
