Premium
Consolidated Edison Inc (ED)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.23 | 2.91621524016 | 110.76 | 113.99 | 109.845 | 2024163 | 111.35579103 | CS |
| 4 | 9.99 | 9.60576923077 | 104 | 113.99 | 102.82 | 2408379 | 108.0745008 | CS |
| 12 | 0.54 | 0.475980608197 | 113.45 | 115.66 | 102.82 | 2329966 | 107.88196928 | CS |
| 26 | 14.36 | 14.4133293185 | 99.63 | 116.23 | 96.96 | 2235795 | 108.46442425 | CS |
| 52 | 13.59 | 13.5358565737 | 100.4 | 116.23 | 94.96 | 2201458 | 104.14618822 | CS |
| 156 | 23.79 | 26.3747228381 | 90.2 | 116.23 | 80.46 | 2171688 | 98.96705604 | CS |
| 260 | 41.24 | 56.6872852234 | 72.75 | 116.23 | 71.52 | 2089499 | 94.69983931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 113.99 | 3.04 | 2.74 | 112.19 | 114.09 | 111.4 | 2171848 |
| 1782945600 | 110.95 | 0.32 | 0.29 | 110.93 | 111.485 | 110.35 | 1907166 |
| 1782859200 | 110.63 | -1.66 | -1.48 | 111.6 | 112.23 | 110.43 | 2187609 |
| 1782772800 | 112.29 | 0.23 | 0.21 | 111.65 | 112.4 | 111.24 | 1647929 |
| 1782513600 | 112.06 | 1.3 | 1.17 | 111.7 | 112.16 | 110.78 | 2638914 |
| 1782427200 | 110.76 | 0.04 | 0.04 | 110.76 | 111.63 | 109.845 | 1739199 |
| 1782340800 | 110.72 | 1.97 | 1.81 | 109.17 | 110.86 | 108.87 | 3067041 |
| 1782254400 | 108.75 | 1.83 | 1.71 | 107.68 | 109.07 | 106.995 | 2514018 |
| 1782168000 | 106.92 | 0.56 | 0.53 | 106.47 | 107.81 | 105.92 | 3165022 |
| 1781822400 | 106.36 | -0.68 | -0.64 | 106.63 | 107.845 | 105.69 | 6554114 |
| 1781736000 | 107.04 | -1.33 | -1.23 | 107.47 | 108.22 | 106.15 | 2590149 |
| 1781649600 | 108.37 | 0.65 | 0.60 | 107.69 | 109.23 | 107.2 | 1656400 |
| 1781563200 | 107.72 | -0.02 | -0.02 | 107.11 | 108.59 | 106.35 | 2228710 |
| 1781304000 | 107.74 | 0.9 | 0.84 | 107.08 | 108.35 | 106.95 | 1916445 |
| 1781217600 | 106.84 | -0.76 | -0.71 | 108.74 | 109.42 | 106.62 | 2107257 |
| 1781131200 | 107.6 | 1.2 | 1.13 | 109.01 | 109.02 | 106.7 | 2359357 |
| 1781044800 | 106.4 | 2.09 | 2.00 | 104.92 | 107.72 | 104.0501 | 2045149 |
| 1780958400 | 104.31 | -1.95 | -1.84 | 105.83 | 106.25 | 104.29 | 1733661 |
| 1780699200 | 106.26 | 2.18 | 2.09 | 104.92 | 107.45 | 104.5 | 1810362 |
| 1780612800 | 104.08 | 0.6 | 0.58 | 104 | 104.71 | 102.82 | 1890693 |
| 1780526400 | 103.48 | -0.31 | -0.30 | 104.26 | 106.4 | 103.41 | 2839029 |
| 1780440000 | 103.79 | 0.19 | 0.18 | 102.87 | 104.75 | 102.87 | 3349778 |
| 1780353600 | 103.6 | -2.03 | -1.92 | 105.02 | 105.15 | 103.6 | 1939282 |
| 1780094400 | 105.63 | -0.67 | -0.63 | 106.36 | 107.2532 | 105.08 | 8324809 |
| 1780008000 | 106.3 | -1.71 | -1.58 | 108.09 | 108.56 | 106.08 | 2075163 |
| 1779921600 | 108.01 | 0.31 | 0.29 | 107.45 | 109.24 | 107.09 | 3156622 |
| 1779835200 | 107.7 | -0.84 | -0.77 | 108.25 | 108.62 | 107.66 | 1934196 |
| 1779489600 | 108.54 | 1.14 | 1.06 | 107.1 | 108.76 | 106.7 | 2228187 |
| 1779403200 | 107.4 | 1.1 | 1.03 | 106.59 | 107.8 | 106.31 | 1731953 |
| 1779316800 | 106.3 | -1.84 | -1.70 | 108.56 | 108.56 | 105.89 | 1927158 |
| 1779230400 | 108.14 | 1.63 | 1.53 | 107.66 | 108.81 | 106.55 | 3361567 |
| 1779144000 | 106.51 | 1.15 | 1.09 | 106.16 | 107.62 | 105.6 | 3061859 |
| 1778884800 | 105.36 | -1.77 | -1.65 | 107.4 | 107.51 | 105.31 | 2325555 |
| 1778798400 | 107.13 | 0.97 | 0.91 | 106.47 | 107.315 | 105.97 | 2006440 |
| 1778712000 | 106.16 | -0.74 | -0.69 | 105.13 | 106.36 | 104.71 | 2462942 |
| 1778625600 | 106.9 | 0.69 | 0.65 | 107.28 | 107.605 | 106.01 | 3284046 |
| 1778539200 | 106.21 | -0.1 | -0.09 | 106.95 | 107.67 | 105.69 | 2115324 |
| 1778280000 | 106.31 | -0.08 | -0.08 | 106.9 | 107.61 | 104.615 | 2579903 |
| 1778193600 | 106.39 | -0.48 | -0.45 | 106.16 | 107.09 | 105.32 | 3104643 |
| 1778107200 | 106.87 | -2.28 | -2.09 | 109.14 | 109.295 | 106.77 | 2281682 |
| 1778020800 | 109.15 | -0.48 | -0.44 | 109.66 | 110.33 | 108.9 | 1776358 |
| 1777934400 | 109.63 | -0.86 | -0.78 | 110.04 | 111.33 | 109.185 | 2910301 |
| 1777675200 | 110.49 | -1 | -0.90 | 111.47 | 112.43 | 110.48 | 2284821 |
| 1777588800 | 111.49 | 2.61 | 2.40 | 109.04 | 111.57 | 108.06 | 2919084 |
| 1777502400 | 108.88 | -0.74 | -0.68 | 108.99 | 110.03 | 108.33 | 1512627 |
| 1777416000 | 109.62 | 0.79 | 0.73 | 110.22 | 110.49 | 108.96 | 1574234 |
| 1777329600 | 108.83 | -0.23 | -0.21 | 109.36 | 110.125 | 108.81 | 1260362 |
| 1777070400 | 109.06 | -1.19 | -1.08 | 109.45 | 110 | 108.66 | 1418278 |
| 1776984000 | 110.25 | 2.12 | 1.96 | 109.26 | 110.525 | 108.59 | 1639085 |
| 1776897600 | 108.13 | -0.06 | -0.06 | 108.94 | 109.5299 | 107.645 | 1497993 |
| 1776811200 | 108.19 | -1.48 | -1.35 | 109.84 | 110.34 | 107.98 | 1527856 |
| 1776724800 | 109.67 | -0.48 | -0.44 | 109.65 | 111.3399 | 109.24 | 1398323 |
| 1776465600 | 110.15 | -0.37 | -0.33 | 109.76 | 110.32 | 108.21 | 2109766 |
| 1776379200 | 110.52 | 0.24 | 0.22 | 110.03 | 111.06 | 109.26 | 1621817 |
| 1776292800 | 110.28 | -1.38 | -1.24 | 110.82 | 111.445 | 109.95 | 1669177 |
| 1776206400 | 111.66 | -0.23 | -0.21 | 111.41 | 111.925 | 110.48 | 1815196 |
| 1776120000 | 111.89 | -1.67 | -1.47 | 113.54 | 113.725 | 111.22 | 1487547 |
| 1775860800 | 113.56 | -1.42 | -1.23 | 113.93 | 115.29 | 113.225 | 1122679 |
| 1775774400 | 114.98 | 1.41 | 1.24 | 113.45 | 115.66 | 113.45 | 1743180 |
| 1775688000 | 113.57 | -0.89 | -0.78 | 112.09 | 113.68 | 111.06 | 2598128 |
| 1775601600 | 114.46 | -0.15 | -0.13 | 114.8 | 115.67 | 114.37 | 1356665 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
