Premium
Consolidated Edison Inc (ED)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 1.0866091403 | 93.87 | 96.07 | 90.355 | 2753334 | 92.83628136 | CS |
| 4 | 5.59 | 6.25979843225 | 89.3 | 96.07 | 87.28 | 2288518 | 90.70570397 | CS |
| 12 | -4.12 | -4.1611958388 | 99.01 | 102.645 | 87.28 | 2294541 | 93.88165093 | CS |
| 26 | -1.74 | -1.8006830177 | 96.63 | 107.75 | 87.28 | 1999419 | 98.24669432 | CS |
| 52 | 4.89 | 5.43333333333 | 90 | 107.75 | 85.85 | 1940883 | 94.99231367 | CS |
| 156 | 12.13 | 14.6568390527 | 82.76 | 107.75 | 78.1 | 1871506 | 93.16418863 | CS |
| 260 | 1.42 | 1.51920402268 | 93.47 | 107.75 | 62.03 | 2076997 | 85.4298352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 94.89 | 4.29 | 4.74 | 92.5 | 96.07 | 91.77 | 3993580 |
| 1737762000 | 90.6 | -0.17 | -0.19 | 90.4 | 91.06 | 90.355 | 2542048 |
| 1737675600 | 90.77 | 0 | 0.00 | 90.77 | 90.77 | 90.77 | 0 |
| 1737589200 | 90.77 | -2.44 | -2.62 | 92.87 | 92.87 | 90.655 | 1717360 |
| 1737502800 | 93.21 | -0.44 | -0.47 | 93.95 | 94.96 | 92.89 | 2725323 |
| 1737157200 | 93.65 | 1.43 | 1.55 | 91.99 | 93.825 | 91.735 | 3516517 |
| 1737070800 | 92.22 | 1.99 | 2.21 | 90.06 | 92.23 | 90.02 | 2097561 |
| 1736984400 | 90.23 | 0.86 | 0.96 | 89.82 | 90.55 | 89.42 | 1971809 |
| 1736898000 | 89.37 | 0.9 | 1.02 | 88.47 | 89.58 | 88.26 | 2102226 |
| 1736811600 | 88.47 | 0.32 | 0.36 | 88.74 | 88.74 | 87.28 | 1883706 |
| 1736552400 | 88.15 | -0.86 | -0.97 | 88.54 | 89.11 | 87.79 | 2219187 |
| 1736379600 | 89.01 | 1.01 | 1.15 | 87.88 | 89.04 | 87.52 | 1793031 |
| 1736293200 | 88 | -0.37 | -0.42 | 88.85 | 89.17 | 87.72 | 2828527 |
| 1736206800 | 88.37 | -0.87 | -0.97 | 88.51 | 88.83 | 87.7 | 1927020 |
| 1735947600 | 89.24 | 0.21 | 0.24 | 88.98 | 89.85 | 88.74 | 1927962 |
| 1735861200 | 89.03 | -0.2 | -0.22 | 89.73 | 90.09 | 88.68 | 1529715 |
| 1735688400 | 89.23 | 0.07 | 0.08 | 89.3 | 89.64 | 88.59 | 1640960 |
| 1735602000 | 89.16 | -0.4 | -0.45 | 89.47 | 89.47 | 88.41 | 1374008 |
| 1735342800 | 89.56 | -0.03 | -0.03 | 89.53 | 89.9561 | 89.15 | 1296308 |
| 1735256400 | 89.59 | 0.01 | 0.01 | 89.23 | 90.13 | 89 | 1879770 |
| 1735077840 | 89.58 | -0.09 | -0.10 | 89.4 | 89.7334 | 89.095 | 653913 |
| 1734997200 | 89.67 | -0.36 | -0.40 | 89.89 | 89.89 | 88.79 | 1967553 |
| 1734738000 | 90.03 | 0.96 | 1.08 | 88.98 | 90.53 | 88.801 | 4438777 |
| 1734651600 | 89.07 | 0.2 | 0.23 | 88.509 | 90.245 | 88.411 | 2521890 |
| 1734565200 | 88.87 | -1.97 | -2.17 | 90.65 | 90.75 | 88.76 | 2658516 |
| 1734478800 | 90.84 | -0.42 | -0.46 | 90.83 | 91.92 | 90.43 | 2146075 |
| 1734392400 | 91.26 | -1.43 | -1.54 | 92.54 | 92.8799 | 91.04 | 3035144 |
| 1734133200 | 92.69 | 0.08 | 0.09 | 92.72 | 93.15 | 92.1 | 1850730 |
| 1734046800 | 92.61 | -0.14 | -0.15 | 93.38 | 93.735 | 92.415 | 2276409 |
| 1733960400 | 92.75 | -1.94 | -2.05 | 94.3 | 94.55 | 92.4 | 2338225 |
| 1733874000 | 94.69 | -0.09 | -0.09 | 94.56 | 94.99 | 93.24 | 1683993 |
| 1733787600 | 94.78 | -0.04 | -0.04 | 94.3901 | 95.42 | 93.931 | 2501796 |
| 1733528400 | 94.82 | -1.68 | -1.74 | 96.535 | 96.6388 | 94.32 | 2797506 |
| 1733442000 | 96.5 | -0.12 | -0.12 | 96.73 | 97.3163 | 96.41 | 2621940 |
| 1733355600 | 96.62 | -0.91 | -0.93 | 96.565 | 96.89 | 95.9 | 4961707 |
| 1733269200 | 97.53 | -0.97 | -0.98 | 99.36 | 99.365 | 97.52 | 1524040 |
| 1733182800 | 98.5 | -2.09 | -2.08 | 100.84 | 100.84 | 98.2 | 1907983 |
| 1732917840 | 100.59 | -0.99 | -0.97 | 101.375 | 101.55 | 100.48 | 941368 |
| 1732750800 | 101.58 | -0.12 | -0.12 | 102.31 | 102.645 | 101.42 | 1329135 |
| 1732664400 | 101.7 | 2.23 | 2.24 | 99.67 | 101.81 | 99.5541 | 2411678 |
| 1732578000 | 99.47 | 1.11 | 1.13 | 98.46 | 99.48 | 98.1753 | 3985506 |
| 1732318800 | 98.36 | -0.34 | -0.34 | 98.665 | 99.25 | 98.2 | 1157845 |
| 1732232400 | 98.7 | 0.82 | 0.84 | 97.685 | 98.71 | 97.38 | 1450526 |
| 1732146000 | 97.88 | 0.91 | 0.94 | 96.94 | 97.93 | 96.425 | 2097998 |
| 1732059600 | 96.97 | 0.52 | 0.54 | 96.455 | 97.08 | 95.32 | 1848337 |
| 1731973200 | 96.45 | 0.01 | 0.01 | 96.04 | 96.94 | 95.84 | 1835169 |
| 1731714000 | 96.44 | 1.2 | 1.26 | 95.18 | 96.49 | 95.15 | 2140042 |
| 1731627600 | 95.24 | -0.17 | -0.18 | 95.63 | 95.88 | 95.06 | 2090223 |
| 1731541200 | 95.41 | -1.63 | -1.68 | 96.66 | 96.8 | 94.89 | 2105080 |
| 1731454800 | 97.04 | -1.44 | -1.46 | 98.48 | 98.48 | 96.84 | 2678155 |
| 1731368400 | 98.48 | 0.35 | 0.36 | 97.63 | 98.965 | 97.59 | 1964599 |
| 1731109200 | 98.13 | 0.55 | 0.56 | 97.49 | 98.91 | 96.99 | 2914649 |
| 1731022800 | 97.58 | -1.38 | -1.39 | 99.07 | 99.56 | 97.24 | 3049401 |
| 1730936400 | 98.96 | -0.86 | -0.86 | 99.28 | 99.8 | 98.14 | 3644795 |
| 1730850000 | 99.82 | 0.67 | 0.68 | 98.65 | 99.85 | 98.35 | 2048279 |
| 1730763600 | 99.15 | -0.85 | -0.85 | 99.49 | 100.54 | 98.2 | 2084353 |
| 1730500800 | 100 | -1.68 | -1.65 | 102.01 | 102.17 | 99.57 | 2827647 |
| 1730414400 | 101.68 | -1.04 | -1.01 | 102.895 | 103.78 | 101.56 | 3713576 |
| 1730328000 | 102.72 | -0.19 | -0.18 | 103.2 | 103.395 | 102.195 | 1627666 |
| 1730241600 | 102.91 | -1.9 | -1.81 | 104.03 | 104.31 | 102.805 | 1434865 |
| 1730155200 | 104.81 | 0.21 | 0.20 | 104.98 | 105.325 | 104.75 | 1195838 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
