XNYS
Datos históricos de Edison International
Edison International · EIX
$55.10
▼ -0.20 (-0.36%)
Última operación · 10/10/2026, 17:18:14 UTC
- Variación en el periodo
- +6.1%
- Máximo
- US$81.62
- 28 de julio de 2026
- Mínimo
- US$51.10
- 29 de septiembre de 2026
- Volumen medio diario
- 3.49 M
Del 10 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 | 54.44 | 55.54 | 54.24 | 55.30 | +1.84% | 4.84 M |
| 8 oct 2026 | 54.36 | 54.59 | 53.66 | 54.30 | −0.20% | 7.8 M |
| 7 oct 2026 | 53.24 | 54.63 | 53.24 | 54.41 | +0.29% | 4.42 M |
| 6 oct 2026 | 54.48 | 54.71 | 53.60 | 54.25 | +0.02% | 5.14 M |
| 5 oct 2026 | 54.00 | 54.33 | 53.02 | 54.24 | +0.65% | 4.79 M |
| 2 oct 2026 | 52.92 | 54.61 | 52.92 | 53.89 | +0.17% | 5.85 M |
| 1 oct 2026 | 53.31 | 54.13 | 52.72 | 53.80 | +0.13% | 4.47 M |
| 30 sep 2026 | 54.09 | 54.45 | 53.36 | 53.73 | +0.32% | 7.14 M |
| 29 sep 2026 | 51.50 | 53.70 | 51.10 | 53.56 | +4.06% | 7.94 M |
| 28 sep 2026 | 52.87 | 52.96 | 51.33 | 51.47 | −2.24% | 5.54 M |
| 25 sep 2026 | 52.84 | 52.92 | 52.30 | 52.65 | +0.21% | 3.73 M |
| 24 sep 2026 | 54.00 | 54.01 | 52.41 | 52.54 | −1.81% | 4.1 M |
| 23 sep 2026 | 54.78 | 55.01 | 53.47 | 53.51 | −2.80% | 3.71 M |
| 22 sep 2026 | 55.08 | 55.82 | 54.80 | 55.05 | +0.18% | 2.96 M |
| 21 sep 2026 | 55.05 | 55.74 | 54.67 | 54.95 | −0.65% | 3.84 M |
| 18 sep 2026 | 55.03 | 55.55 | 54.83 | 55.31 | −0.34% | 9.14 M |
| 17 sep 2026 | 55.18 | 56.36 | 54.72 | 55.50 | +1.26% | 6.01 M |
| 16 sep 2026 | 55.25 | 55.57 | 54.56 | 54.81 | +0.46% | 4.41 M |
| 15 sep 2026 | 56.85 | 56.95 | 54.48 | 54.56 | −2.80% | 4.91 M |
| 14 sep 2026 | 56.49 | 57.57 | 55.95 | 56.13 | +0.23% | 3.96 M |
| 11 sep 2026 | 57.30 | 57.67 | 55.72 | 56.00 | −1.32% | 4.13 M |
| 10 sep 2026 | 57.73 | 58.74 | 56.35 | 56.75 | −1.20% | 5.42 M |
| 9 sep 2026 | 59.49 | 59.96 | 57.39 | 57.44 | −3.19% | 4.95 M |
| 8 sep 2026 | 56.53 | 59.76 | 56.53 | 59.33 | +4.51% | 6.49 M |
| 4 sep 2026 | 55.79 | 56.77 | 55.54 | 56.77 | +0.83% | 4.69 M |
| 3 sep 2026 | 55.42 | 56.83 | 55.00 | 56.30 | +2.01% | 8.45 M |
| 2 sep 2026 | 56.78 | 57.17 | 53.79 | 55.19 | −6.14% | 12.35 M |
| 1 sep 2026 | 54.01 | 59.81 | 52.50 | 58.80 | +8.93% | 24.61 M |
| 31 ago 2026 | 55.71 | 57.23 | 53.11 | 53.98 | −23.07% | 24.76 M |
| 28 ago 2026 | 74.64 | 75.30 | 68.94 | 70.17 | −4.76% | 7.4 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.