Stockscreener 앱 받기
100.00
1.65%
-1.68
시간 외 거래:
100.00
Consolidated Edison Inc 주식 (ED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $102.1 | $99.57 | $2.49 | 2,720,994.0 | -1.65% |
| 2024-10-31 | $103.8 | $101.6 | $2.22 | 3,490,615.0 | -1.01% |
| 2024-10-30 | $103.4 | $102.2 | $1.20 | 1,562,085.0 | -0.18% |
| 2024-10-29 | $104.4 | $102.8 | $1.59 | 1,377,689.0 | -1.81% |
| 2024-10-28 | $105.4 | $104.8 | $0.614 | 1,157,811.0 | +0.20% |
| 2024-10-25 | $107.4 | $104.5 | $2.91 | 1,406,789.0 | -2.24% |
| 2024-10-24 | $107.8 | $106.7 | $1.06 | 1,090,785.0 | -0.37% |
| 2024-10-23 | $107.5 | $105.6 | $1.83 | 1,606,744.0 | +1.61% |
| 2024-10-22 | $106.0 | $104.6 | $1.35 | 1,153,459.0 | -0.53% |
| 2024-10-21 | $107.1 | $105.9 | $1.16 | 1,347,899.0 | -0.47% |
| 2024-10-18 | $106.8 | $105.3 | $1.51 | 6,033,412.0 | +1.04% |
| 2024-10-17 | $106.5 | $105.0 | $1.45 | 1,673,282.0 | -0.45% |
| 2024-10-16 | $106.2 | $105.2 | $0.97 | 1,616,022.0 | +0.65% |
| 2024-10-15 | $106.4 | $104.6 | $1.83 | 2,703,028.0 | +2.34% |
| 2024-10-14 | $103.1 | $101.3 | $1.82 | 1,636,190.0 | +0.70% |
| 2024-10-11 | $102.3 | $101.7 | $0.685 | 1,282,660.0 | +0.73% |
| 2024-10-10 | $103.2 | $101.5 | $1.66 | 1,137,690.0 | -0.77% |
| 2024-10-09 | $102.9 | $101.7 | $1.26 | 1,052,794.0 | +0.25% |
| 2024-10-08 | $102.9 | $101.3 | $1.68 | 1,283,226.0 | +0.96% |
| 2024-10-07 | $102.7 | $100.9 | $1.76 | 1,916,553.0 | -1.95% |
| 2024-10-04 | $103.3 | $102.3 | $1.07 | 935,806.0 | -0.84% |
| 2024-10-03 | $104.8 | $103.6 | $1.23 | 854,434.0 | -0.41% |
Consolidated Edison Inc 주식 (ED) 연도별 가격 이력
이 심층 분석에서는 Consolidated Edison Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consolidated Edison Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consolidated Edison Inc 주식 (ED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $102.1 | $99.57 | $2.49 | 2,720,994.0 | +0.00% |
| 2024-10 | $107.8 | $99.57 | $8.18 | 41,197,827.0 | -3.97% |
| 2024-09 | $105.8 | $101.0 | $4.87 | 29,692,640.0 | +2.53% |
| 2024-08 | $106.0 | $97.38 | $8.61 | 38,234,599.0 | +4.14% |
| 2024-07 | $98.38 | $88.21 | $10.17 | 30,867,977.0 | +9.06% |
| 2024-06 | $95.21 | $88.52 | $6.69 | 32,364,075.0 | -5.43% |
| 2024-05 | $98.55 | $91.87 | $6.68 | 46,982,089.0 | +0.16% |
| 2024-04 | $94.86 | $87.40 | $7.46 | 45,691,451.0 | +3.95% |
| 2024-03 | $91.10 | $85.85 | $5.25 | 32,545,682.0 | +4.13% |
| 2024-02 | $92.82 | $85.93 | $6.89 | 37,412,611.0 | -4.06% |
| 2024-01 | $94.78 | $88.08 | $6.70 | 38,932,894.0 | -0.08% |
Consolidated Edison Inc 주식 (ED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.60 | $88.60 | $6.00 | 37,645,978.0 | +0.95% |
| 2023-11 | $93.27 | $87.12 | $6.14 | 45,515,291.0 | +2.64% |
| 2023-10 | $90.10 | $80.46 | $9.64 | 54,793,249.0 | +2.64% |
| 2023-09 | $93.08 | $84.86 | $8.22 | 35,196,293.0 | -3.86% |
| 2023-08 | $95.34 | $87.36 | $7.98 | 39,592,812.0 | -6.22% |
| 2023-07 | $98.84 | $89.84 | $9.00 | 34,429,629.0 | +4.93% |
| 2023-06 | $94.25 | $89.32 | $4.93 | 39,993,950.0 | -3.11% |
| 2023-05 | $100.4 | $92.22 | $8.22 | 43,311,314.0 | -5.25% |
| 2023-04 | $100.9 | $94.41 | $6.51 | 28,555,009.0 | +2.93% |
| 2023-03 | $97.33 | $87.03 | $10.30 | 48,242,477.0 | +7.07% |
| 2023-02 | $96.16 | $89.32 | $6.84 | 35,108,437.0 | -6.25% |
| 2023-01 | $99.06 | $91.40 | $7.66 | 33,186,546.0 | +0.00% |
Consolidated Edison Inc 주식 (ED) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.97 | $93.77 | $6.20 | 33,102,945.0 | -2.78% |
| 2022-11 | $98.53 | $86.95 | $11.58 | 39,460,016.0 | +11.46% |
| 2022-10 | $89.42 | $78.10 | $11.32 | 40,348,214.0 | +2.57% |
| 2022-09 | $102.2 | $85.44 | $16.77 | 32,587,597.0 | -12.26% |
| 2022-08 | $101.6 | $95.42 | $6.15 | 30,128,004.0 | -1.57% |
| 2022-07 | $99.76 | $89.79 | $9.97 | 22,707,667.0 | +4.36% |
| 2022-06 | $99.40 | $86.09 | $13.31 | 29,472,824.0 | -4.14% |
| 2022-05 | $101.1 | $90.95 | $10.17 | 40,932,635.0 | +7.03% |
| 2022-04 | $99.22 | $92.62 | $6.60 | 35,328,950.0 | -2.05% |
| 2022-03 | $95.74 | $84.31 | $11.43 | 37,808,615.0 | +10.39% |
| 2022-02 | $87.67 | $80.11 | $7.56 | 39,219,442.0 | -0.79% |
| 2022-01 | $86.55 | $80.11 | $6.44 | 60,672,958.0 | +1.32% |
0.18%
자본화:
|
볼륨(24시간):