Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ED.US
99.08-1.78(-1.76%)(czas lokalny: 15.08.2024 10:53)Consolidated Edison, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 99.90 | 100.28 | 98.64 | 99.08 | 2 077 573 | 0 |
14.08.2024 | 100.59 | 101.49 | 99.88 | 101.18 | 1 639 164 | 0 |
13.08.2024 | 102.02 | 102.63 | 101.33 | 101.77 | 1 505 178 | 0 |
12.08.2024 | 100.70 | 101.98 | 100.50 | 101.11 | 1 238 425 | 0 |
09.08.2024 | 100.59 | 101.13 | 99.21 | 101.02 | 1 507 759 | 0 |
08.08.2024 | 100.63 | 101.47 | 100.11 | 100.50 | 1 780 499 | 0 |
07.08.2024 | 101.00 | 102.22 | 100.19 | 101.19 | 1 696 440 | 0 |
06.08.2024 | 100.70 | 102.17 | 100.70 | 100.89 | 1 697 424 | 0 |
05.08.2024 | 102.85 | 103.38 | 100.56 | 101.57 | 2 722 086 | 0 |
02.08.2024 | 103.15 | 105.99 | 100.06 | 101.83 | 4 210 186 | 0 |
01.08.2024 | 98.14 | 100.26 | 97.38 | 100.21 | 2 367 546 | 0 |
31.07.2024 | 98.24 | 98.24 | 97.05 | 97.52 | 1 623 248 | 0 |
30.07.2024 | 96.79 | 98.38 | 96.67 | 98.16 | 1 121 393 | 0 |
29.07.2024 | 96.63 | 97.09 | 96.00 | 96.87 | 1 293 736 | 0 |
26.07.2024 | 96.18 | 97.02 | 95.96 | 96.44 | 1 436 565 | 0 |
25.07.2024 | 96.65 | 97.82 | 95.50 | 95.92 | 1 919 589 | 0 |
24.07.2024 | 94.19 | 95.92 | 93.70 | 95.88 | 2 113 848 | 0 |
23.07.2024 | 94.44 | 94.44 | 93.22 | 93.25 | 1 237 253 | 0 |
22.07.2024 | 93.10 | 94.73 | 93.02 | 94.64 | 1 546 699 | 0 |
19.07.2024 | 94.48 | 94.63 | 93.59 | 94.04 | 1 809 579 | 0 |
18.07.2024 | 93.39 | 95.08 | 93.39 | 94.11 | 2 135 607 | 0 |
17.07.2024 | 91.97 | 94.23 | 91.59 | 93.76 | 2 025 364 | 0 |
16.07.2024 | 90.79 | 91.58 | 90.30 | 91.55 | 1 526 566 | 0 |
15.07.2024 | 91.66 | 91.90 | 90.18 | 90.26 | 1 489 941 | 0 |
12.07.2024 | 91.89 | 92.56 | 91.58 | 92.19 | 1 214 894 | 0 |
11.07.2024 | 90.17 | 91.70 | 89.80 | 91.46 | 1 345 630 | 0 |
10.07.2024 | 89.18 | 90.00 | 88.65 | 89.87 | 1 171 109 | 0 |
09.07.2024 | 88.30 | 89.23 | 88.21 | 88.85 | 1 587 735 | 0 |
08.07.2024 | 89.28 | 89.39 | 88.31 | 88.42 | 1 169 372 | 0 |
05.07.2024 | 88.80 | 89.60 | 88.47 | 89.27 | 1 550 783 | 0 |
03.07.2024 | 88.95 | 89.56 | 88.55 | 88.71 | 922 354 | 0 |
02.07.2024 | 88.98 | 89.27 | 88.73 | 88.97 | 1 115 668 | 0 |
01.07.2024 | 89.76 | 90.08 | 88.56 | 88.81 | 1 145 079 | 0 |
28.06.2024 | 89.97 | 89.98 | 88.77 | 89.42 | 2 635 704 | 0 |
27.06.2024 | 89.65 | 89.90 | 89.26 | 89.68 | 1 225 081 | 0 |
26.06.2024 | 88.92 | 89.83 | 88.52 | 89.67 | 1 810 220 | 0 |
25.06.2024 | 91.06 | 91.14 | 89.28 | 89.39 | 1 511 813 | 0 |
24.06.2024 | 90.47 | 91.82 | 90.30 | 91.27 | 1 428 035 | 0 |
21.06.2024 | 90.65 | 91.45 | 90.31 | 90.34 | 3 199 690 | 0 |
20.06.2024 | 90.55 | 91.22 | 90.26 | 90.53 | 1 383 398 | 0 |
18.06.2024 | 90.45 | 90.39 | 90.39 | 90.39 | 1 336 404 | 0 |
17.06.2024 | 90.39 | 91.01 | 90.10 | 90.65 | 1 401 222 | 0 |
14.06.2024 | 90.27 | 91.30 | 90.05 | 90.87 | 1 239 923 | 0 |
13.06.2024 | 91.26 | 91.49 | 90.17 | 90.61 | 1 597 954 | 0 |
12.06.2024 | 92.70 | 92.61 | 90.68 | 91.14 | 1 333 420 | 0 |
11.06.2024 | 91.61 | 92.17 | 91.11 | 91.75 | 1 315 581 | 0 |
10.06.2024 | 91.35 | 92.36 | 91.08 | 92.32 | 1 803 639 | 0 |
07.06.2024 | 91.03 | 92.08 | 90.99 | 91.61 | 1 282 160 | 0 |
06.06.2024 | 92.38 | 92.91 | 91.72 | 91.89 | 1 416 833 | 0 |
05.06.2024 | 93.41 | 93.65 | 92.24 | 92.60 | 2 114 676 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus