Yahoo

Correo

U.S. markets open in 5 hours 28 minutes

F S&P 500
5,102.50
+11.00(+0.22%)
F Dow Jones
38,613.00
+231.00(+0.60%)
F Nasdaq
17,737.75
+88.00(+0.50%)
E-mini Russell 2000 Index Futur
2,022.60
-4.60(-0.23%)
Petróleo
79.29
+0.34(+0.43%)
Oro
2,308.50
-1.10(-0.05%)

Consolidated Edison, Inc. (ED)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

95.25

+0.45

(+0.47%)

Al cierre: 04:00PM EDT

94.00

-1.25

(-1.31%)

Fuera de horario:

06:57PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	95.10	95.62	94.46	95.25	95.25	1,991,600
01 may 2024	94.05	95.44	93.78	94.80	94.80	2,372,900
30 abr 2024	93.31	94.86	92.78	94.40	94.40	3,732,000
29 abr 2024	93.31	94.18	93.31	93.97	93.97	1,146,300
26 abr 2024	94.11	94.38	92.93	92.93	92.93	1,418,600
25 abr 2024	93.43	94.36	92.69	94.11	94.11	2,191,500
24 abr 2024	92.05	93.75	91.32	93.43	93.43	2,001,700
23 abr 2024	92.37	93.38	92.25	92.84	92.84	1,843,800
22 abr 2024	91.46	92.86	91.25	92.73	92.73	1,818,300
19 abr 2024	91.41	92.53	91.13	91.77	91.77	7,398,300
18 abr 2024	90.66	91.18	89.67	90.90	90.90	2,528,800
17 abr 2024	88.02	90.53	87.85	90.33	90.33	2,923,100
16 abr 2024	89.04	89.27	87.40	87.42	87.42	2,098,200
15 abr 2024	89.78	90.23	88.81	89.32	89.32	3,518,000
12 abr 2024	88.74	89.33	88.02	88.63	88.63	1,392,700
11 abr 2024	89.39	89.39	88.14	88.55	88.55	1,325,800
10 abr 2024	89.51	89.75	88.30	88.89	88.89	1,623,500
09 abr 2024	90.78	91.16	90.35	91.13	91.13	1,184,100
08 abr 2024	89.69	90.77	89.49	90.60	90.60	1,437,900
05 abr 2024	89.67	90.01	88.89	89.65	89.65	1,737,900
04 abr 2024	90.49	90.73	89.36	90.19	90.19	1,667,000
03 abr 2024	90.54	90.86	89.79	89.89	89.89	1,404,600
02 abr 2024	90.41	91.73	90.41	90.60	90.60	1,829,400
01 abr 2024	90.79	90.92	89.68	90.33	90.33	1,109,600
28 mar 2024	90.21	90.90	89.79	90.81	90.81	1,785,800
27 mar 2024	87.92	90.09	87.92	90.05	90.05	1,935,200
26 mar 2024	88.44	88.53	87.16	87.45	87.45	1,412,000
25 mar 2024	88.75	89.04	88.00	88.50	88.50	1,163,700
22 mar 2024	89.15	89.35	88.38	88.60	88.60	1,507,500
21 mar 2024	89.24	89.73	88.61	88.65	88.65	2,162,900
20 mar 2024	89.44	90.21	88.62	89.04	89.04	1,545,700
19 mar 2024	89.39	89.80	88.78	89.71	89.71	1,507,600
18 mar 2024	88.80	89.36	88.44	88.99	88.99	1,355,000
15 mar 2024	88.05	89.22	88.05	88.94	88.94	3,462,300
14 mar 2024	89.20	89.54	88.04	88.67	88.67	1,450,300
13 mar 2024	90.40	91.10	89.44	89.57	89.57	1,673,600
12 mar 2024	90.37	91.06	89.91	89.93	89.93	1,316,800
11 mar 2024	90.17	91.00	89.75	90.80	90.80	1,197,200
08 mar 2024	90.17	90.34	89.17	90.12	90.12	1,072,800
07 mar 2024	90.76	90.92	89.73	89.94	89.94	1,007,900
06 mar 2024	89.56	90.28	89.44	89.85	89.85	1,436,700
05 mar 2024	89.55	90.79	88.66	88.99	88.99	2,037,200
04 mar 2024	86.56	89.40	86.56	89.13	89.13	1,960,800
01 mar 2024	86.99	87.11	85.85	87.01	87.01	1,572,000
29 feb 2024	87.03	87.74	86.65	87.21	87.21	2,803,400
28 feb 2024	86.85	87.28	86.45	86.65	86.65	1,185,500
27 feb 2024	86.53	87.18	86.16	86.88	86.88	1,159,000
26 feb 2024	87.71	87.76	86.09	86.21	86.21	1,562,900
23 feb 2024	88.09	88.85	87.70	87.93	87.93	1,190,700
22 feb 2024	87.91	88.21	86.73	87.91	87.91	1,628,800
21 feb 2024	88.11	88.79	87.72	88.61	88.61	1,747,200
20 feb 2024	87.43	88.67	87.03	87.58	87.58	1,974,500
16 feb 2024	87.55	88.38	86.73	87.32	87.32	2,949,300
15 feb 2024	87.02	88.36	86.88	88.22	88.22	2,168,500
14 feb 2024	87.04	87.41	86.45	86.84	86.84	2,413,000
13 feb 2024	88.46	88.86	85.93	86.67	86.67	3,513,600
13 feb 2024	0.83 Dividendo
12 feb 2024	89.08	89.56	88.44	89.45	88.62	1,627,300
09 feb 2024	88.36	89.14	88.29	89.06	88.23	1,457,600
08 feb 2024	89.07	89.48	88.11	88.67	87.85	1,626,500
07 feb 2024	90.14	90.19	89.16	89.47	88.64	1,413,400
06 feb 2024	89.34	90.37	89.21	89.77	88.94	1,621,500
05 feb 2024	90.32	90.91	89.62	89.67	88.84	1,852,000
02 feb 2024	92.03	92.32	90.18	91.10	90.25	1,978,400
01 feb 2024	90.39	92.82	90.00	92.78	91.92	1,625,100
31 ene 2024	91.48	91.77	90.34	90.90	90.06	3,138,200
30 ene 2024	90.42	91.22	90.04	90.68	89.84	1,550,000
29 ene 2024	90.00	91.12	89.58	90.59	89.75	2,173,300
26 ene 2024	90.00	90.24	89.44	90.02	89.18	2,218,900
25 ene 2024	89.14	89.72	88.38	89.67	88.84	1,548,400
24 ene 2024	89.83	89.86	88.08	88.32	87.50	1,932,400
23 ene 2024	89.06	89.53	88.53	89.12	88.29	1,586,100
22 ene 2024	89.86	90.39	88.69	89.20	88.37	1,678,500
19 ene 2024	89.37	90.12	88.83	89.86	89.03	1,689,900
18 ene 2024	90.09	90.26	88.92	89.40	88.57	1,682,300
17 ene 2024	91.06	92.38	89.93	90.55	89.71	1,885,300
16 ene 2024	91.41	92.51	91.04	91.56	90.71	2,038,200
12 ene 2024	91.78	92.02	91.27	91.62	90.77	2,202,500
11 ene 2024	93.85	93.85	91.07	91.25	90.40	2,045,300
10 ene 2024	93.53	94.78	93.38	94.32	93.44	1,572,400
09 ene 2024	93.63	93.93	93.15	93.70	92.83	1,291,800
08 ene 2024	93.41	93.88	93.07	93.81	92.94	1,203,500
05 ene 2024	93.05	94.01	92.92	93.52	92.65	1,972,000
04 ene 2024	93.49	94.00	92.90	93.25	92.38	1,727,100
03 ene 2024	92.61	93.08	92.12	93.00	92.14	2,014,300
02 ene 2024	90.70	92.55	90.56	92.41	91.55	1,806,900
29 dic 2023	90.34	91.00	90.04	90.97	90.13	1,305,500
28 dic 2023	89.65	90.77	89.63	90.65	89.81	1,402,500
27 dic 2023	90.14	90.27	89.55	89.80	88.97	1,333,000
26 dic 2023	89.41	90.51	89.33	90.27	89.43	932,300
22 dic 2023	89.78	90.55	89.55	89.68	88.85	865,600
21 dic 2023	89.45	90.21	88.60	89.21	88.38	1,940,600
20 dic 2023	90.24	90.50	89.33	89.35	88.52	2,498,900
19 dic 2023	90.12	90.55	89.74	90.31	89.47	1,726,000
18 dic 2023	90.11	90.77	89.71	90.00	89.16	2,183,700
15 dic 2023	91.50	91.50	89.22	89.85	89.02	4,549,500
14 dic 2023	94.39	94.60	91.77	91.91	91.06	3,229,100
13 dic 2023	91.92	94.33	91.39	94.01	93.14	1,881,500
12 dic 2023	92.09	92.09	91.24	91.73	90.88	1,351,200
11 dic 2023	91.25	91.90	90.78	91.87	91.02	1,660,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,102.50+11.00(+0.22%)

F Dow Jones38,613.00+231.00(+0.60%)

F Nasdaq17,737.75+88.00(+0.50%)

E-mini Russell 2000 Index Futur2,022.60-4.60(-0.23%)

Petróleo79.29+0.34(+0.43%)

Oro2,308.50-1.10(-0.05%)

Consolidated Edison, Inc. (ED)

F S&P 500
5,102.50
+11.00(+0.22%)

F Dow Jones
38,613.00
+231.00(+0.60%)

F Nasdaq
17,737.75
+88.00(+0.50%)

E-mini Russell 2000 Index Futur
2,022.60
-4.60(-0.23%)

Petróleo
79.29
+0.34(+0.43%)

Oro
2,308.50
-1.10(-0.05%)