Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ED.US
97.70-0.42(-0.43%)(czas lokalny: 10.05.2024 16:00)Consolidated Edison, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 98.44 | 98.55 | 97.60 | 97.70 | 1 688 526 | 0 |
09.05.2024 | 97.55 | 98.25 | 96.96 | 98.12 | 1 609 121 | 0 |
08.05.2024 | 97.34 | 98.12 | 96.64 | 97.57 | 2 164 127 | 0 |
07.05.2024 | 96.74 | 97.56 | 95.91 | 97.50 | 2 018 397 | 0 |
06.05.2024 | 95.64 | 96.26 | 95.07 | 96.13 | 2 056 146 | 0 |
03.05.2024 | 96.73 | 96.76 | 94.97 | 95.56 | 2 464 593 | 0 |
02.05.2024 | 95.10 | 95.62 | 94.46 | 95.25 | 1 990 974 | 0 |
01.05.2024 | 94.05 | 95.44 | 93.78 | 94.80 | 2 356 481 | 0 |
30.04.2024 | 93.31 | 94.86 | 92.78 | 94.40 | 3 727 817 | 0 |
29.04.2024 | 93.31 | 94.18 | 93.36 | 93.97 | 1 146 301 | 0 |
26.04.2024 | 94.11 | 94.38 | 92.93 | 92.93 | 1 405 317 | 0 |
25.04.2024 | 93.43 | 94.36 | 92.69 | 94.11 | 2 191 485 | 0 |
24.04.2024 | 92.05 | 93.75 | 91.32 | 93.43 | 2 000 252 | 0 |
23.04.2024 | 92.37 | 93.38 | 92.25 | 92.84 | 1 843 830 | 0 |
22.04.2024 | 91.46 | 92.86 | 91.25 | 92.73 | 1 802 369 | 0 |
19.04.2024 | 91.31 | 92.53 | 91.13 | 91.77 | 7 395 402 | 0 |
18.04.2024 | 90.66 | 91.18 | 89.67 | 90.90 | 2 525 525 | 0 |
17.04.2024 | 88.02 | 90.53 | 87.81 | 90.33 | 2 912 760 | 0 |
16.04.2024 | 89.04 | 89.27 | 87.40 | 87.42 | 2 095 347 | 0 |
15.04.2024 | 89.78 | 90.22 | 88.81 | 89.32 | 3 498 664 | 0 |
12.04.2024 | 88.74 | 89.33 | 88.02 | 88.63 | 1 392 705 | 0 |
11.04.2024 | 89.39 | 89.39 | 88.14 | 88.55 | 1 322 104 | 0 |
10.04.2024 | 89.51 | 89.83 | 88.30 | 88.89 | 1 623 460 | 0 |
09.04.2024 | 90.99 | 91.16 | 90.35 | 91.13 | 1 184 034 | 0 |
08.04.2024 | 89.69 | 90.77 | 89.49 | 90.60 | 1 424 650 | 0 |
05.04.2024 | 89.67 | 90.00 | 88.89 | 89.65 | 1 737 915 | 0 |
04.04.2024 | 90.49 | 90.73 | 89.36 | 90.19 | 1 659 837 | 0 |
03.04.2024 | 90.54 | 90.86 | 89.78 | 89.89 | 1 404 617 | 0 |
02.04.2024 | 90.41 | 91.73 | 90.41 | 90.60 | 1 817 411 | 0 |
01.04.2024 | 90.79 | 90.92 | 89.68 | 90.33 | 1 092 038 | 0 |
28.03.2024 | 90.21 | 90.81 | 90.81 | 90.81 | 1 785 835 | 0 |
27.03.2024 | 88.00 | 90.09 | 87.92 | 90.05 | 1 920 320 | 0 |
26.03.2024 | 88.44 | 88.54 | 87.16 | 87.45 | 1 394 396 | 0 |
25.03.2024 | 88.92 | 89.04 | 88.00 | 88.50 | 1 163 653 | 0 |
22.03.2024 | 89.30 | 89.35 | 88.37 | 88.60 | 1 505 991 | 0 |
21.03.2024 | 89.24 | 89.74 | 88.61 | 88.65 | 2 156 233 | 0 |
20.03.2024 | 89.44 | 90.21 | 88.61 | 89.04 | 1 542 598 | 0 |
19.03.2024 | 89.39 | 89.80 | 88.73 | 89.71 | 1 499 213 | 0 |
18.03.2024 | 88.80 | 89.38 | 88.44 | 88.99 | 1 352 813 | 0 |
15.03.2024 | 88.05 | 89.22 | 88.05 | 88.94 | 3 453 687 | 0 |
14.03.2024 | 89.20 | 89.54 | 88.03 | 88.67 | 1 435 699 | 0 |
13.03.2024 | 90.42 | 91.10 | 89.44 | 89.57 | 1 673 562 | 0 |
12.03.2024 | 90.37 | 91.06 | 89.91 | 89.93 | 1 316 741 | 0 |
11.03.2024 | 90.17 | 91.00 | 89.73 | 90.80 | 1 197 164 | 0 |
08.03.2024 | 90.17 | 90.34 | 89.17 | 90.12 | 1 072 718 | 0 |
07.03.2024 | 90.76 | 90.92 | 89.73 | 89.94 | 1 007 855 | 0 |
06.03.2024 | 89.67 | 90.28 | 89.44 | 89.85 | 1 436 306 | 0 |
05.03.2024 | 89.62 | 90.79 | 88.66 | 88.99 | 2 037 201 | 0 |
04.03.2024 | 86.56 | 89.40 | 86.71 | 89.13 | 1 960 785 | 0 |
01.03.2024 | 86.99 | 87.11 | 85.85 | 87.01 | 1 509 136 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus