Marchés français ouverture 4 h 36 min

Consolidated Edison, Inc. (ED)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
96,34-0,17 (-0,18 %)
À la clôture : 04:00PM EDT
96,34 0,00 (0,00 %)
Échanges après Bourse : 05:53PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202496,6397,2095,8796,3496,341 516 000
20 mai 202497,2297,2496,4496,5196,511 224 500
17 mai 202497,0497,1796,3997,1097,101 570 700
16 mai 202496,9697,3196,5596,9196,912 388 200
15 mai 202497,4997,6896,6796,9196,911 749 100
14 mai 202497,3097,4396,0296,6496,641 723 400
14 mai 20240.83 Dividende
13 mai 202497,7098,4797,5597,6496,811 558 000
10 mai 202498,4498,5597,6097,7096,871 688 500
09 mai 202497,5598,2596,9698,1297,291 613 200
08 mai 202497,3498,1296,6497,5796,742 179 700
07 mai 202496,7497,5695,9197,5096,672 029 800
06 mai 202495,6496,2695,0796,1395,312 071 500
03 mai 202496,0096,7694,9795,5694,752 465 200
02 mai 202495,1095,6294,4695,2594,441 991 600
01 mai 202494,0595,4493,7894,8093,992 372 900
30 avr. 202493,3194,8692,7894,4093,603 732 000
29 avr. 202493,3194,1893,3193,9793,171 146 300
26 avr. 202494,1194,3892,9392,9392,141 418 600
25 avr. 202493,4394,3692,6994,1193,312 191 500
24 avr. 202492,0593,7591,3293,4392,642 001 700
23 avr. 202492,3793,3892,2592,8492,051 843 800
22 avr. 202491,4692,8691,2592,7391,941 818 300
19 avr. 202491,4192,5391,1391,7790,997 398 300
18 avr. 202490,6691,1889,6790,9090,132 528 800
17 avr. 202488,0290,5387,8590,3389,562 923 100
16 avr. 202489,0489,2787,4087,4286,682 098 200
15 avr. 202489,7890,2388,8189,3288,563 518 000
12 avr. 202488,7489,3388,0288,6387,881 392 700
11 avr. 202489,3989,3988,1488,5587,801 325 800
10 avr. 202489,5189,7588,3088,8988,131 623 500
09 avr. 202490,7891,1690,3591,1390,361 184 100
08 avr. 202489,6990,7789,4990,6089,831 437 900
05 avr. 202489,6790,0188,8989,6588,891 737 900
04 avr. 202490,4990,7389,3690,1989,421 667 000
03 avr. 202490,5490,8689,7989,8989,131 404 600
02 avr. 202490,4191,7390,4190,6089,831 829 400
01 avr. 202490,7990,9289,6890,3389,561 109 600
28 mars 202490,2190,9089,7990,8190,041 785 800
27 mars 202487,9290,0987,9290,0589,281 935 200
26 mars 202488,4488,5387,1687,4586,711 412 000
25 mars 202488,7589,0488,0088,5087,751 163 700
22 mars 202489,1589,3588,3888,6087,851 507 500
21 mars 202489,2489,7388,6188,6587,902 162 900
20 mars 202489,4490,2188,6289,0488,281 545 700
19 mars 202489,3989,8088,7889,7188,951 507 600
18 mars 202488,8089,3688,4488,9988,231 355 000
15 mars 202488,0589,2288,0588,9488,183 462 300
14 mars 202489,2089,5488,0488,6787,921 450 300
13 mars 202490,4091,1089,4489,5788,811 673 600
12 mars 202490,3791,0689,9189,9389,171 316 800
11 mars 202490,1791,0089,7590,8090,031 197 200
08 mars 202490,1790,3489,1790,1289,351 072 800
07 mars 202490,7690,9289,7389,9489,181 007 900
06 mars 202489,5690,2889,4489,8589,091 436 700
05 mars 202489,5590,7988,6688,9988,232 037 200
04 mars 202486,5689,4086,5689,1388,371 960 800
01 mars 202486,9987,1185,8587,0186,271 572 000
29 févr. 202487,0387,7486,6587,2186,472 803 400
28 févr. 202486,8587,2886,4586,6585,911 185 500
27 févr. 202486,5387,1886,1686,8886,141 159 000
26 févr. 202487,7187,7686,0986,2185,481 562 900
23 févr. 202488,0988,8587,7087,9387,181 190 700
22 févr. 202487,9188,2186,7387,9187,161 628 800
21 févr. 202488,1188,7987,7288,6187,861 747 200
20 févr. 202487,4388,6787,0387,5886,841 974 500
16 févr. 202487,5588,3886,7387,3286,582 949 300
15 févr. 202487,0288,3686,8888,2287,472 168 500
14 févr. 202487,0487,4186,4586,8486,102 413 000
13 févr. 202488,4688,8685,9386,6785,933 513 600
13 févr. 20240.83 Dividende
12 févr. 202489,0889,5688,4489,4587,871 627 300
09 févr. 202488,3689,1488,2989,0687,481 457 600
08 févr. 202489,0789,4888,1188,6787,101 626 500
07 févr. 202490,1490,1989,1689,4787,891 413 400
06 févr. 202489,3490,3789,2189,7788,181 621 500
05 févr. 202490,3290,9189,6289,6788,081 852 000
02 févr. 202492,0392,3290,1891,1089,491 978 400
01 févr. 202490,3992,8290,0092,7891,141 625 100
31 janv. 202491,4891,7790,3490,9089,293 138 200
30 janv. 202490,4291,2290,0490,6889,071 550 000
29 janv. 202490,0091,1289,5890,5988,992 173 300
26 janv. 202490,0090,2489,4490,0288,432 218 900
25 janv. 202489,1489,7288,3889,6788,081 548 400
24 janv. 202489,8389,8688,0888,3286,761 932 400
23 janv. 202489,0689,5388,5389,1287,541 586 100
22 janv. 202489,8690,3988,6989,2087,621 678 500
19 janv. 202489,3790,1288,8389,8688,271 689 900
18 janv. 202490,0990,2688,9289,4087,821 682 300
17 janv. 202491,0692,3889,9390,5588,951 885 300
16 janv. 202491,4192,5191,0491,5689,942 038 200
12 janv. 202491,7892,0291,2791,6290,002 202 500
11 janv. 202493,8593,8591,0791,2589,632 045 300
10 janv. 202493,5394,7893,3894,3292,651 572 400
09 janv. 202493,6393,9393,1593,7092,041 291 800
08 janv. 202493,4193,8893,0793,8192,151 203 500
05 janv. 202493,0594,0192,9293,5291,861 972 000
04 janv. 202493,4994,0092,9093,2591,601 727 100
03 janv. 202492,6193,0892,1293,0091,352 014 300
02 janv. 202490,7092,5590,5692,4190,771 806 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...