XNYS
Datos históricos de Consolidated Edison, Inc.
Consolidated Edison, Inc. · ED
$106.00
▼ -0.10 (-0.09%)
Última operación · 11/10/2026, 23:49:05 UTC
- Variación en el periodo
- +5.2%
- Máximo
- US$116.23
- 17 de marzo de 2026
- Mínimo
- US$94.96
- 8 de diciembre de 2025
- Volumen medio diario
- 2.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 105.86 | 106.34 | 105.43 | 106.10 | +0.10% | 1.54 M |
| 8 oct 2026 | 104.74 | 106.27 | 104.17 | 105.99 | +1.29% | 2.15 M |
| 7 oct 2026 | 105.15 | 105.55 | 104.45 | 104.64 | −0.46% | 2.18 M |
| 6 oct 2026 | 103.70 | 105.23 | 103.57 | 105.12 | +1.68% | 3.27 M |
| 5 oct 2026 | 103.29 | 104.01 | 102.44 | 103.38 | −0.01% | 2.1 M |
| 2 oct 2026 | 103.76 | 104.48 | 103.03 | 103.39 | −0.11% | 2.65 M |
| 1 oct 2026 | 102.67 | 104.06 | 102.08 | 103.50 | +1.26% | 3.44 M |
| 30 sep 2026 | 103.69 | 104.41 | 102.21 | 102.21 | −1.08% | 4.25 M |
| 29 sep 2026 | 102.19 | 103.79 | 102.00 | 103.33 | +0.49% | 1.76 M |
| 28 sep 2026 | 103.18 | 103.75 | 102.33 | 102.83 | −0.26% | 1.96 M |
| 25 sep 2026 | 102.61 | 103.28 | 102.08 | 103.10 | +0.38% | 1.92 M |
| 24 sep 2026 | 103.05 | 103.89 | 102.70 | 102.71 | +0.10% | 3.03 M |
| 23 sep 2026 | 103.46 | 103.85 | 102.33 | 102.61 | −1.18% | 1.86 M |
| 22 sep 2026 | 103.50 | 104.62 | 103.31 | 103.84 | −0.02% | 1.48 M |
| 21 sep 2026 | 105.24 | 105.66 | 103.52 | 103.86 | −1.49% | 1.83 M |
| 18 sep 2026 | 106.60 | 106.60 | 105.34 | 105.43 | −1.54% | 3.43 M |
| 17 sep 2026 | 105.57 | 107.19 | 105.17 | 107.08 | +1.57% | 1.77 M |
| 16 sep 2026 | 105.92 | 106.02 | 105.02 | 105.42 | +0.17% | 1.86 M |
| 15 sep 2026 | 105.84 | 106.19 | 105.04 | 105.24 | −0.51% | 1.71 M |
| 14 sep 2026 | 107.09 | 107.48 | 105.72 | 105.78 | −0.64% | 1.55 M |
| 11 sep 2026 | 107.33 | 107.33 | 106.25 | 106.46 | −0.25% | 1.42 M |
| 10 sep 2026 | 108.41 | 108.50 | 106.70 | 106.73 | −0.71% | 1.97 M |
| 9 sep 2026 | 108.52 | 108.76 | 106.83 | 107.49 | −0.72% | 1.69 M |
| 8 sep 2026 | 107.07 | 108.91 | 107.05 | 108.27 | +0.91% | 2.17 M |
| 4 sep 2026 | 108.09 | 108.73 | 107.15 | 107.29 | −1.34% | 2.19 M |
| 3 sep 2026 | 107.93 | 108.80 | 107.50 | 108.75 | +1.00% | 1.77 M |
| 2 sep 2026 | 107.77 | 108.10 | 106.39 | 107.67 | −0.03% | 2.15 M |
| 1 sep 2026 | 108.00 | 108.28 | 107.11 | 107.70 | +0.64% | 1.86 M |
| 31 ago 2026 | 106.79 | 107.41 | 106.37 | 107.02 | −0.44% | 3.52 M |
| 28 ago 2026 | 107.24 | 107.72 | 106.76 | 107.49 | +0.75% | 1.66 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.