Italia markets closed

Consolidated Edison, Inc. (ED.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
82,10-0,12 (-0,15%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202482,2882,2882,1082,1082,10-
03 lug 202482,7482,7482,2282,2282,22-
02 lug 202482,9682,9682,8282,8282,82-
01 lug 202483,1683,1682,8282,8282,82-
28 giu 202483,9083,9083,1883,1883,18-
27 giu 202483,7283,7883,7283,7883,78-
26 giu 202483,2483,2483,2483,2483,24-
25 giu 202485,1685,1684,0284,0284,02-
24 giu 202484,4285,2484,4285,2485,24-
21 giu 202484,9084,9084,9084,9084,90-
20 giu 202484,1884,3684,1884,3684,36-
19 giu 202484,0084,0084,0084,0084,00-
18 giu 202484,5684,5684,0484,0484,04-
17 giu 202484,9284,9284,5284,5284,52-
14 giu 202484,4084,8284,4084,8284,82-
13 giu 202484,4884,4884,0884,0884,08-
12 giu 202485,5085,5084,0484,0484,04-
11 giu 202485,6885,8485,6885,8485,84-
10 giu 202485,0485,1685,0485,1685,16-
07 giu 202484,4685,0284,4685,0285,02-
06 giu 202485,1085,1084,8884,8884,88-
05 giu 202486,3286,3285,2885,2885,28-
04 giu 202485,8885,8885,6685,6685,66-
03 giu 202487,3287,3287,2087,2087,20-
31 mag 202485,5487,3085,5487,3087,30-
30 mag 202484,6885,1684,6885,1685,16-
29 mag 202485,7885,7885,2685,2685,26-
28 mag 202486,9486,9486,6486,6486,64-
27 mag 202486,9886,9886,9886,9886,98-
24 mag 202486,8086,8086,7286,7286,72-
23 mag 202488,9088,9087,8087,8087,80-
22 mag 202488,7490,3688,7490,3690,36-
21 mag 202488,7888,7888,5688,5688,56-
20 mag 202489,2889,2889,2889,2889,28-
17 mag 202489,3089,3089,0289,0289,02-
16 mag 202489,1889,3889,1889,3889,38-
15 mag 202489,2889,2889,2889,2889,28-
14 mag 202489,0289,0289,0289,0289,02-
14 mag 20240.83 Dividendo
13 mag 202490,7690,7690,6890,6889,85-
10 mag 202491,1691,1691,1691,1690,33-
09 mag 202490,4090,4090,4090,4089,57-
08 mag 202491,2091,2091,2091,2090,37-
07 mag 202489,3689,3689,3689,3688,54-
06 mag 202488,9088,9088,5888,5887,77-
03 mag 202488,5888,5888,5888,5887,77-
02 mag 202488,3888,4888,3888,4887,67-
30 apr 202487,8287,8287,6487,6486,84-
29 apr 202486,9087,5086,9087,5086,70-
26 apr 202487,8887,8887,4487,4486,64-
25 apr 202487,2887,3887,2887,3886,58-
24 apr 202486,8887,0086,8887,0086,20-
23 apr 202487,1687,1686,8886,8886,08-
22 apr 202486,4286,6686,4286,6685,87-
19 apr 202484,4084,4084,4084,4083,63-
18 apr 202484,7884,7884,4084,4083,63-
17 apr 202482,3283,1282,3283,1282,36-
16 apr 202484,0484,0482,5682,5681,80-
15 apr 202483,5084,0683,5084,0683,29-
12 apr 202483,5283,5283,5283,5282,76-
11 apr 202482,4282,4282,4282,4281,67-
10 apr 202484,0284,0282,5682,5681,80-
09 apr 202483,4483,5683,4483,5682,80-
08 apr 202482,6683,2882,6683,2882,52-
05 apr 202482,8282,8282,8282,8282,06-
04 apr 202482,7282,7282,7282,7281,96-
03 apr 202484,0484,0483,3283,3282,56-
02 apr 202484,6284,6284,6284,6283,85-
28 mar 202483,7083,7083,7083,7082,93-
27 mar 202481,4082,5081,4082,5081,74-
26 mar 202481,7081,7080,9080,9080,16-
25 mar 202481,5081,7081,5081,7080,95-
22 mar 202481,8081,8081,8081,8081,05-
21 mar 202480,8082,0080,8082,0081,25-
20 mar 202482,6082,6082,4082,4081,65-
19 mar 202482,0082,3082,0082,3081,55-
18 mar 202481,6082,0081,6082,0081,25-
15 mar 202481,1081,6081,1081,6080,85-
14 mar 202482,5082,5081,4081,4080,65-
13 mar 202482,5082,5082,1082,1081,35-
12 mar 202483,2083,2082,6082,6081,84-
11 mar 202482,3082,3082,3082,3081,55-
08 mar 202482,4082,5082,4082,5081,74-
07 mar 202482,5082,5082,4082,4081,65-
06 mar 202482,5082,5082,5082,5081,74-
05 mar 202482,3082,9082,3082,9082,14-
04 mar 202480,1081,4080,1081,4080,65-
01 mar 202480,7080,7079,8079,8079,07-
29 feb 202479,9080,7079,9080,7079,96-
28 feb 202481,3081,3080,0080,0079,27-
27 feb 202479,5080,1079,5080,1079,37-
26 feb 202481,3081,3080,0080,0079,27-
23 feb 202481,4081,7081,4081,7080,95-
22 feb 202480,8080,8080,8080,8080,06-
21 feb 202481,0081,4081,0081,4080,65-
20 feb 202481,0081,5081,0081,5080,75-
19 feb 202481,1081,1080,9080,9080,16-
16 feb 202481,9081,9081,8081,8081,05-
15 feb 202481,0081,3081,0081,3080,56-
14 feb 202481,1081,4081,1081,4080,65-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...