Mercado fechado

Edison International (EIX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,73+1,33 (+1,92%)
No fechamento: 04:00PM EDT
70,86 +0,13 (+0,18%)
Pós-fechamento: 06:46PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202469,4870,8469,3970,7370,731.898.500
27 de mar. de 202467,9969,4667,9469,4069,401.639.000
27 de mar. de 20240.78 Dividendo
26 de mar. de 202469,2469,3368,1968,2367,451.813.400
25 de mar. de 202469,8269,9269,0469,2368,441.161.200
22 de mar. de 202470,5970,5969,3769,5668,761.401.400
21 de mar. de 202469,5771,0969,5270,1769,371.823.400
20 de mar. de 202469,3869,9468,7969,5068,711.637.700
19 de mar. de 202469,0969,6468,7569,5068,711.225.500
18 de mar. de 202468,8669,3268,4668,9668,171.282.800
15 de mar. de 202468,1469,1968,1468,8068,014.035.600
14 de mar. de 202469,3069,6867,9968,4567,671.784.500
13 de mar. de 202469,7370,3069,3869,6568,851.607.600
12 de mar. de 202468,9769,5268,7169,4668,671.387.600
11 de mar. de 202469,1169,8669,0069,3968,601.273.500
08 de mar. de 202469,0269,4868,6769,2768,48920.300
07 de mar. de 202468,9169,2068,5468,9668,171.193.500
06 de mar. de 202467,7568,5667,4468,2567,471.292.900
05 de mar. de 202467,7268,6666,8267,1166,341.361.800
04 de mar. de 202466,3267,5766,2667,4666,691.353.300
01 de mar. de 202467,7867,8366,3766,5565,792.057.300
29 de fev. de 202468,0568,9267,6668,0267,244.416.000
28 de fev. de 202467,6167,9767,1067,8567,072.113.700
27 de fev. de 202466,7667,8066,6767,7166,941.774.600
26 de fev. de 202468,0568,1166,5366,5565,792.288.000
23 de fev. de 202468,1769,3367,5868,2667,483.213.600
22 de fev. de 202467,5068,2067,0567,4266,654.509.600
21 de fev. de 202466,9568,0166,6867,9567,172.136.100
20 de fev. de 202466,2067,1566,0266,5465,781.922.900
16 de fev. de 202466,1466,6065,5366,3165,552.538.000
15 de fev. de 202465,3966,4965,3066,4665,701.813.000
14 de fev. de 202464,5465,1264,2365,0364,292.308.800
13 de fev. de 202465,0665,4363,1564,4163,671.679.000
12 de fev. de 202464,7965,4464,5665,3864,631.659.000
09 de fev. de 202464,4664,9664,3464,7063,961.761.100
08 de fev. de 202465,0765,3863,6364,7263,982.574.200
07 de fev. de 202465,2665,6364,6265,4464,692.106.600
06 de fev. de 202465,4565,5665,0665,1364,392.395.000
05 de fev. de 202466,1566,2665,4865,5664,812.401.400
02 de fev. de 202467,7567,8066,1666,8766,112.000.600
01 de fev. de 202467,2268,3866,0668,2967,512.821.300
31 de jan. de 202467,9168,0066,5867,4866,7115.490.300
30 de jan. de 202467,5467,9366,9767,3166,542.186.700
29 de jan. de 202467,4468,0067,2767,7066,932.155.800
26 de jan. de 202467,3267,7966,9967,5066,732.284.700
25 de jan. de 202466,1467,5065,8567,0466,275.967.200
24 de jan. de 202467,3467,3464,9665,1864,434.461.100
23 de jan. de 202467,5767,8866,2567,0166,242.694.900
22 de jan. de 202468,2868,4967,2567,6566,882.985.600
19 de jan. de 202469,0869,0867,8868,2967,511.807.800
18 de jan. de 202469,0569,2668,3268,6067,821.774.700
17 de jan. de 202469,8470,7368,8669,3068,511.620.400
16 de jan. de 202471,4271,4370,1170,1769,372.748.800
12 de jan. de 202471,6871,8271,1771,3670,541.584.600
11 de jan. de 202472,0672,0870,7571,1770,361.678.200
10 de jan. de 202472,9372,9772,2772,3371,501.371.800
09 de jan. de 202472,5973,1772,3073,0272,191.090.400
08 de jan. de 202472,5273,2572,2273,1772,331.213.000
05 de jan. de 202472,2772,8671,8672,5771,741.900.900
04 de jan. de 202471,8272,5171,3672,2971,462.264.500
03 de jan. de 202472,1372,5070,9471,5870,762.702.500
02 de jan. de 202471,2572,4670,9672,3471,511.626.800
29 de dez. de 202371,5171,5871,0171,4970,671.414.000
28 de dez. de 202370,4271,6270,4271,6070,781.114.100
28 de dez. de 20230.78 Dividendo
27 de dez. de 202371,4872,0071,0771,9170,321.608.900
26 de dez. de 202369,4871,7869,3571,6470,052.816.500
22 de dez. de 202369,3470,0869,1969,4867,941.448.000
21 de dez. de 202368,8769,5168,3668,8767,341.204.100
20 de dez. de 202370,1070,2268,7268,7767,252.321.400
19 de dez. de 202370,0270,3469,7770,0168,462.166.200
18 de dez. de 202370,0970,5369,5569,7668,212.122.400
15 de dez. de 202369,4270,3669,1870,0568,505.245.500
14 de dez. de 202371,3471,7969,8670,3268,762.902.800
13 de dez. de 202367,5570,8467,1870,7969,222.310.800
12 de dez. de 202367,9467,9467,2367,6266,122.433.500
11 de dez. de 202367,2068,1366,8868,0366,522.652.800
08 de dez. de 202367,2567,5866,6167,4565,962.275.800
07 de dez. de 202367,3867,7866,7767,3165,821.799.000
06 de dez. de 202366,9867,2666,6667,1665,672.427.200
05 de dez. de 202367,2867,4966,3166,7265,241.851.400
04 de dez. de 202367,0667,7566,6567,3765,881.752.400
01 de dez. de 202367,0067,4966,7567,4865,992.615.000
30 de nov. de 202366,0467,0865,7266,9965,513.981.500
29 de nov. de 202366,6666,8765,5665,7864,321.915.900
28 de nov. de 202366,2766,9565,8866,4965,022.463.800
27 de nov. de 202366,0966,3965,5066,2764,804.282.200
24 de nov. de 202365,8065,8865,4265,8564,39419.200
22 de nov. de 202365,6365,9864,9565,9064,441.247.900
21 de nov. de 202365,7465,8264,8765,5364,08935.100
20 de nov. de 202365,5666,0964,6565,6964,231.525.900
17 de nov. de 202366,4166,4165,6665,9364,471.463.700
16 de nov. de 202365,8066,3165,5265,9964,531.717.000
15 de nov. de 202365,4566,1365,0265,2763,822.893.400
14 de nov. de 202363,8465,8463,8465,7164,252.602.100
13 de nov. de 202363,5063,8962,2162,2560,871.902.000
10 de nov. de 202363,5363,8062,8863,7262,311.886.200
09 de nov. de 202363,0863,9963,0363,1761,772.433.800
08 de nov. de 202363,1463,1662,2262,9261,531.915.500
07 de nov. de 202364,0764,0763,2063,5262,111.347.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...