La bourse est fermée

Consolidated Edison, Inc. (ED)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
90,81+0,76 (+0,84 %)
À la clôture : 04:00PM EDT
91,12 +0,31 (+0,34 %)
Échanges après Bourse : 06:40PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202490,2190,9089,7990,8190,811 785 800
27 mars 202487,9290,0987,9290,0590,051 935 200
26 mars 202488,4488,5387,1687,4587,451 412 000
25 mars 202488,7589,0488,0088,5088,501 163 700
22 mars 202489,1589,3588,3888,6088,601 507 500
21 mars 202489,2489,7388,6188,6588,652 162 900
20 mars 202489,4490,2188,6289,0489,041 545 700
19 mars 202489,3989,8088,7889,7189,711 507 600
18 mars 202488,8089,3688,4488,9988,991 355 000
15 mars 202488,0589,2288,0588,9488,943 462 300
14 mars 202489,2089,5488,0488,6788,671 450 300
13 mars 202490,4091,1089,4489,5789,571 673 600
12 mars 202490,3791,0689,9189,9389,931 316 800
11 mars 202490,1791,0089,7590,8090,801 197 200
08 mars 202490,1790,3489,1790,1290,121 072 800
07 mars 202490,7690,9289,7389,9489,941 007 900
06 mars 202489,5690,2889,4489,8589,851 436 700
05 mars 202489,5590,7988,6688,9988,992 037 200
04 mars 202486,5689,4086,5689,1389,131 960 800
01 mars 202486,9987,1185,8587,0187,011 572 000
29 févr. 202487,0387,7486,6587,2187,212 803 400
28 févr. 202486,8587,2886,4586,6586,651 185 500
27 févr. 202486,5387,1886,1686,8886,881 159 000
26 févr. 202487,7187,7686,0986,2186,211 562 900
23 févr. 202488,0988,8587,7087,9387,931 190 700
22 févr. 202487,9188,2186,7387,9187,911 628 800
21 févr. 202488,1188,7987,7288,6188,611 747 200
20 févr. 202487,4388,6787,0387,5887,581 974 500
16 févr. 202487,5588,3886,7387,3287,322 949 300
15 févr. 202487,0288,3686,8888,2288,222 168 500
14 févr. 202487,0487,4186,4586,8486,842 413 000
13 févr. 202488,4688,8685,9386,6786,673 513 600
13 févr. 20240.83 Dividende
12 févr. 202489,0889,5688,4489,4588,621 627 300
09 févr. 202488,3689,1488,2989,0688,231 457 600
08 févr. 202489,0789,4888,1188,6787,851 626 500
07 févr. 202490,1490,1989,1689,4788,641 413 400
06 févr. 202489,3490,3789,2189,7788,941 621 500
05 févr. 202490,3290,9189,6289,6788,841 852 000
02 févr. 202492,0392,3290,1891,1090,251 978 400
01 févr. 202490,3992,8290,0092,7891,921 625 100
31 janv. 202491,4891,7790,3490,9090,063 138 200
30 janv. 202490,4291,2290,0490,6889,841 550 000
29 janv. 202490,0091,1289,5890,5989,752 173 300
26 janv. 202490,0090,2489,4490,0289,182 218 900
25 janv. 202489,1489,7288,3889,6788,841 548 400
24 janv. 202489,8389,8688,0888,3287,501 932 400
23 janv. 202489,0689,5388,5389,1288,291 586 100
22 janv. 202489,8690,3988,6989,2088,371 678 500
19 janv. 202489,3790,1288,8389,8689,031 689 900
18 janv. 202490,0990,2688,9289,4088,571 682 300
17 janv. 202491,0692,3889,9390,5589,711 885 300
16 janv. 202491,4192,5191,0491,5690,712 038 200
12 janv. 202491,7892,0291,2791,6290,772 202 500
11 janv. 202493,8593,8591,0791,2590,402 045 300
10 janv. 202493,5394,7893,3894,3293,441 572 400
09 janv. 202493,6393,9393,1593,7092,831 291 800
08 janv. 202493,4193,8893,0793,8192,941 203 500
05 janv. 202493,0594,0192,9293,5292,651 972 000
04 janv. 202493,4994,0092,9093,2592,381 727 100
03 janv. 202492,6193,0892,1293,0092,142 014 300
02 janv. 202490,7092,5590,5692,4191,551 806 900
29 déc. 202390,3491,0090,0490,9790,131 305 500
28 déc. 202389,6590,7789,6390,6589,811 402 500
27 déc. 202390,1490,2789,5589,8088,971 333 000
26 déc. 202389,4190,5189,3390,2789,43932 300
22 déc. 202389,7890,5589,5589,6888,85865 600
21 déc. 202389,4590,2188,6089,2188,381 940 600
20 déc. 202390,2490,5089,3389,3588,522 498 900
19 déc. 202390,1290,5589,7490,3189,471 726 000
18 déc. 202390,1190,7789,7190,0089,162 183 700
15 déc. 202391,5091,5089,2289,8589,024 549 500
14 déc. 202394,3994,6091,7791,9191,063 229 100
13 déc. 202391,9294,3391,3994,0193,141 881 500
12 déc. 202392,0992,0991,2491,7390,881 351 200
11 déc. 202391,2591,9090,7891,8791,021 660 800
08 déc. 202392,3992,5390,8691,5590,701 910 700
07 déc. 202392,0393,1691,3192,4491,583 032 800
06 déc. 202391,6091,9990,7491,6590,801 260 100
05 déc. 202392,0292,2690,9191,1990,341 301 100
04 déc. 202391,0692,7790,7091,9991,141 872 200
01 déc. 202390,3291,6889,7891,6890,831 519 100
30 nov. 202390,1090,4389,3590,1189,273 843 400
29 nov. 202390,8391,3589,6389,9489,112 174 500
28 nov. 202390,6791,5690,3090,8089,961 402 100
27 nov. 202391,0191,1990,1990,6789,831 703 300
24 nov. 202390,6791,0090,0690,9690,12504 800
22 nov. 202390,8090,8989,9890,5289,681 682 100
21 nov. 202391,0391,1590,1690,4989,651 052 200
20 nov. 202391,0091,2689,9190,9490,101 559 700
17 nov. 202391,6291,8290,8291,3690,511 694 000
16 nov. 202391,3992,0690,8591,1390,282 012 400
15 nov. 202390,1391,5090,1390,5589,712 902 300
14 nov. 202389,2790,5488,7190,5089,661 883 800
14 nov. 20230.81 Dividende
13 nov. 202389,2589,5387,9988,3786,752 326 400
10 nov. 202389,7189,8888,9189,3587,712 497 200
09 nov. 202388,9489,8988,6989,2587,613 761 600
08 nov. 202389,0889,2987,9688,6887,052 820 400
07 nov. 202390,5690,5989,3889,4887,842 220 500
*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...