Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Edison International (EIX.F)

Compare
50.80
-2.06
(-3.90%)
At close: April 4 at 3:50:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202552.1852.1850.8050.8050.80-
Apr 3, 202554.0054.0052.8652.8652.86170
Apr 2, 202554.0254.0254.0254.0254.02-
Apr 1, 202554.0254.4054.0254.4054.40-
Mar 31, 202553.6254.5653.6254.5654.5641
Mar 28, 202552.9452.9452.8252.8252.82-
Mar 27, 202553.6053.8853.6053.8853.8850
Mar 26, 202552.8652.9852.8652.9852.98-
Mar 25, 202554.1654.1652.9052.9052.90100
Mar 24, 202554.0254.0253.7053.7053.70-
Mar 21, 202554.2454.2454.1654.1654.16-
Mar 20, 202553.6853.8253.6853.8253.82-
Mar 19, 202553.7053.7053.5253.5253.5230
Mar 18, 202553.7054.0653.6053.6053.6093
Mar 17, 202551.9652.2851.8251.8251.82112
Mar 14, 202551.4652.3451.4652.3452.34-
Mar 13, 202550.7050.7050.7050.7050.70-
Mar 12, 202551.3451.6851.3451.6851.68200
Mar 11, 202552.4652.4652.4652.4652.462
Mar 10, 202552.2052.5252.0052.5252.5290
Mar 7, 202550.5651.7050.5651.7051.7080
Mar 6, 202550.7251.1050.5051.1051.10140
Mar 5, 202551.4851.4851.0051.0051.00-
Mar 4, 202552.5252.6452.2852.6452.64100
Mar 3, 202552.0653.2052.0653.2053.2042
Feb 28, 202549.1049.1049.1049.1049.10-
Feb 27, 202550.6850.6848.9148.9148.91106
Feb 26, 202549.3750.0449.3749.9349.93340
Feb 25, 202549.5150.0649.3749.3749.37100
Feb 24, 202549.4950.5049.4949.6449.6460
Feb 21, 202549.1049.5349.1049.4049.40100
Feb 20, 202549.5249.5249.4149.4149.41-
Feb 19, 202548.7449.5048.7449.5049.5064
Feb 18, 202548.6049.3247.8047.8047.80145
Feb 17, 202548.0149.3348.0148.5448.54204
Feb 14, 202548.9249.4347.7347.7347.73240
Feb 13, 202550.7450.7449.0049.1649.16100
Feb 12, 202548.7150.6448.7150.6450.64-
Feb 11, 202548.2148.7747.7748.7748.77-
Feb 10, 202548.2548.6147.6548.3448.34-
Feb 7, 202548.7749.5948.3048.3048.3045
Feb 6, 202550.2051.2849.0549.0549.0523
Feb 5, 202549.5150.4249.5150.2650.2639
Feb 4, 202550.5050.5049.6949.6949.69-
Feb 3, 202551.5852.5250.5050.9050.90350
Jan 31, 202551.6852.6051.6252.0252.0223
Jan 30, 202553.4653.5451.6851.7851.7850
Jan 29, 202553.3853.8653.3853.4653.46180
Jan 28, 202554.7055.6253.5253.7053.70146
Jan 27, 202555.4255.4253.7455.1255.12-
Jan 24, 202554.3855.7654.3855.7655.76-
Jan 23, 202556.4256.4254.8854.8854.8821
Jan 22, 202559.3859.3855.8455.8455.84-
Jan 21, 202561.3661.4059.0459.5859.58100
Jan 20, 202560.3860.3860.3860.3860.38-
Jan 17, 202559.1062.0259.1061.0061.0050
Jan 16, 202560.1460.1458.2659.6059.6037
Jan 15, 202557.0261.2257.0259.4659.4615
Jan 14, 202555.5257.1654.8456.7056.7023
Jan 13, 202563.9663.9655.0256.0056.00530
Jan 10, 202568.3268.3262.6063.3263.32260
Jan 9, 202567.5668.7067.5668.2268.221,115
Jan 8, 202574.3474.3465.0666.6866.6858
Jan 7, 2025 0.75 Dividend
Jan 7, 202574.0475.3474.0474.5874.58-
Jan 6, 202576.8076.8075.2875.2874.45350
Jan 3, 202577.3678.2277.0877.0876.23-
Jan 2, 202577.5678.3677.5677.8276.96-
Dec 30, 202475.7275.7275.5075.5074.67-
Dec 27, 202476.2276.8676.2276.5675.72-
Dec 23, 202475.8676.4475.7476.4475.60-
Dec 20, 202474.5475.9074.4075.8475.01-
Dec 19, 202474.9075.7474.9075.1874.35-
Dec 18, 202476.1676.3675.6675.6674.83-
Dec 17, 202476.5477.1276.4476.5675.72-
Dec 16, 202477.3878.1877.1677.1676.31-
Dec 13, 202477.4478.3877.4477.8476.98-
Dec 12, 202476.8278.0676.8277.8076.94-
Dec 11, 202478.0678.3077.6277.6676.81-
Dec 10, 202478.0478.6877.3278.4677.6050
Dec 9, 202478.9679.1478.5678.5677.70-
Dec 6, 202479.6879.8278.8079.3478.47-
Dec 5, 202479.6281.0279.6280.3679.48-
Dec 4, 202480.2080.8279.8479.9879.10-
Dec 3, 202481.1081.6280.7080.7079.81-
Dec 2, 202483.6083.6081.5481.8080.90-
Nov 29, 202482.5483.6482.5482.7881.87-
Nov 28, 202483.0283.1482.7282.7281.81-
Nov 27, 202482.5483.5482.5483.3682.44-
Nov 26, 202482.4083.5682.4083.4482.52-
Nov 25, 202481.7683.2481.7683.2482.32-
Nov 22, 202482.0084.0482.0082.9482.03-
Nov 21, 202480.5082.7880.5082.7881.87-
Nov 20, 202479.8881.5279.8881.5080.60-
Nov 19, 202478.3480.7878.3480.7879.8985
Nov 18, 202478.1678.7878.1678.7877.91-
Nov 15, 202476.3078.4276.3078.4277.56-
Nov 14, 202476.6477.8876.6477.8877.02-
Nov 13, 202476.5477.9676.5477.8076.94-
Nov 12, 202477.4078.4677.4077.9277.06-
Nov 11, 202476.6076.6076.6076.6075.76-
Nov 8, 202474.4276.0074.4276.0075.16-
Nov 7, 202474.4274.4274.4274.4273.60-
Nov 6, 202476.6076.6075.8075.8074.97-
Nov 5, 202473.3874.8473.3874.8474.02-
Nov 4, 202473.3074.3673.3074.3673.54-
Nov 1, 202474.9675.8074.9675.8074.97-
Oct 31, 202475.1676.4275.1676.4275.58-
Oct 30, 202475.8877.1075.8877.1076.25-
Oct 29, 202477.0877.0876.9476.9476.09-
Oct 28, 202476.9477.8076.9477.8076.94-
Oct 25, 202477.9677.9677.9677.9677.10-
Oct 24, 202478.4479.0078.4479.0078.13-
Oct 23, 202478.0478.0478.0478.0477.18-
Oct 22, 202476.8679.4876.8679.4878.61-
Oct 21, 202477.5078.3477.5078.3477.48100
Oct 18, 202476.8676.8676.8676.8676.02-
Oct 17, 202477.9478.0877.9478.0877.22-
Oct 16, 202476.9479.2276.9479.2278.35-
Oct 15, 202476.5478.1476.5478.1477.28-
Oct 14, 202475.3275.3275.3275.3274.49-
Oct 11, 202474.8076.3874.8076.3275.48-
Oct 10, 202475.9477.2675.9475.9875.14-
Oct 9, 202476.1277.6876.1277.1876.33-
Oct 8, 202475.9077.5075.9077.2676.41-
Oct 7, 2024 0.71 Dividend
Oct 7, 202476.6877.2876.6877.2676.41-
Oct 4, 202477.2878.1877.2878.1876.55-
Oct 3, 202478.0278.8878.0278.8877.23-
Oct 2, 202477.8877.8877.8877.8876.26-
Oct 1, 202476.9279.1276.9279.1077.45-
Sep 30, 202476.5477.1276.5477.1275.51-
Sep 27, 202476.1877.7476.1877.7476.12-
Sep 26, 202475.8276.9475.8276.9475.34-
Sep 25, 202475.3876.7875.3876.7875.18-
Sep 24, 202476.2676.7476.2676.7475.14-
Sep 23, 202475.4476.8875.4476.8875.28-
Sep 20, 202474.1075.1074.1075.1073.53-
Sep 19, 202475.9475.9475.4275.4273.85-
Sep 18, 202476.2677.1276.2677.1275.51-
Sep 17, 202476.3277.3876.3277.2475.63-
Sep 16, 202475.7677.3675.7677.3675.75-
Sep 13, 202475.1876.3675.1876.3674.77-
Sep 12, 202475.4876.3275.4876.3274.73-
Sep 11, 202475.1476.2475.1476.2474.65-
Sep 10, 202476.6476.6476.6276.6275.02-
Sep 9, 202477.3078.1477.3078.1476.51-
Sep 6, 202477.6079.2077.6078.0876.45-
Sep 5, 202477.9679.4077.9678.7677.12-
Sep 4, 202477.5279.6677.5279.6678.00-
Sep 3, 202477.4479.0477.4478.8677.22350
Sep 2, 202477.9077.9077.9077.9076.28-
Aug 30, 202477.0278.1077.0278.1076.47-
Aug 29, 202475.3877.7275.3877.7276.10-
Aug 28, 202474.9876.2674.9876.2674.67-
Aug 27, 202475.3076.2675.3076.2674.67-
Aug 26, 202474.6476.1474.6476.1474.55-
Aug 23, 202474.8275.9874.8275.9874.40-
Aug 22, 202474.4075.6674.4075.6674.08-
Aug 21, 202474.2075.4874.2075.4873.91-
Aug 20, 202474.5674.5674.5674.5673.00-
Aug 19, 202474.2875.5274.2875.5273.94-
Aug 16, 202474.7275.7274.7275.5673.98-
Aug 15, 202474.5475.9074.5475.9074.32-
Aug 14, 202474.3475.1674.3475.1673.59-
Aug 13, 202474.3075.5074.3075.1473.5750
Aug 12, 202473.8874.6273.8874.6273.06-
Aug 9, 202473.6673.6673.6273.6272.08-
Aug 8, 202473.5474.9473.5474.9473.38-
Aug 7, 202473.9474.9273.9474.9273.36-
Aug 6, 202473.0673.0673.0673.0671.54-
Aug 5, 202473.4673.4673.4673.4671.93-
Aug 2, 202473.9273.9273.9273.9272.38-
Aug 1, 202472.8272.8272.8272.8271.30-
Jul 31, 202472.2872.2872.2872.2870.77-
Jul 30, 202471.1671.1671.1671.1669.68-
Jul 29, 202471.4071.4071.4071.4069.91-
Jul 26, 202469.5269.5269.5269.5268.07-
Jul 25, 202469.1269.1269.1269.1267.68-
Jul 24, 202467.9470.0867.9470.0868.62-
Jul 23, 202467.8069.2067.8069.2067.76-
Jul 22, 202467.8067.8067.8067.8066.39-
Jul 19, 202467.9068.6867.9068.6867.25-
Jul 18, 202467.9069.1067.9069.1067.66-
Jul 17, 202466.6668.7066.6668.7067.27-
Jul 16, 202466.0467.2866.0467.2865.88-
Jul 15, 202467.7667.7667.5067.5066.09-
Jul 12, 202467.3868.4067.3868.4066.97-
Jul 11, 202465.7067.0065.7067.0065.60-
Jul 10, 202465.0066.3465.0066.3464.96-
Jul 9, 202465.1066.3865.1066.0064.62-
Jul 8, 2024 0.71 Dividend
Jul 8, 202464.9466.1464.9465.9864.60-
Jul 5, 202465.6065.6065.6065.6063.47-
Jul 4, 202465.8865.8865.8865.8863.74-
Jul 3, 202465.5666.6665.5666.6664.49-
Jul 2, 202465.2266.4664.7666.4664.3035
Jul 1, 202465.7466.9465.7466.9464.76-
Jun 28, 202466.2467.4866.2467.4865.29-
Jun 27, 202466.0266.8266.0266.8264.65-
Jun 26, 202466.0466.5866.0466.5864.42-
Jun 25, 202466.7467.6466.7467.6465.44-
Jun 24, 202465.8466.8065.8466.8064.63-
Jun 21, 202465.9865.9865.9865.9863.84-
Jun 20, 202465.4665.4665.4665.4663.33-
Jun 19, 202465.8865.8865.8865.8863.74-
Jun 18, 202465.7065.7065.7065.7063.56-
Jun 17, 202467.3067.3067.3067.3065.11-
Jun 14, 202467.3668.4867.3668.4866.25-
Jun 13, 202466.9068.1266.9068.1265.91-
Jun 12, 202467.4667.9867.4667.9865.77-
Jun 11, 202467.4267.9467.4267.9465.73-
Jun 10, 202467.6667.6667.6667.6665.46-
Jun 7, 202467.3867.3867.3867.3865.19-
Jun 6, 202468.1668.1668.1668.1665.94-
Jun 5, 202469.4069.4069.4069.4067.14-
Jun 4, 202468.7868.7868.7868.7866.54-
Jun 3, 202469.8669.8669.8669.8667.59-
May 31, 202467.4270.1067.4269.3067.05100
May 30, 202466.2866.2866.2866.2864.13-
May 29, 202466.9867.8666.9867.8665.65-
May 28, 202467.4668.7067.4668.7066.47-
May 27, 202468.0268.0268.0268.0265.81-
May 24, 202467.6267.6267.6267.6265.42-
May 23, 202468.7468.7468.7468.7466.51-
May 22, 202469.6070.4269.6069.6667.4085
May 21, 202468.8670.5468.8670.5468.25-
May 20, 202469.4670.0869.4669.9067.63-
May 17, 202469.2670.0869.2670.0867.80-
May 16, 202468.9470.0268.9269.8467.57-
May 15, 202468.5869.8268.5869.3067.05-
May 14, 202468.3469.3668.3469.2466.99-
May 13, 202468.9069.2668.8268.9866.74-
May 10, 202468.9669.5268.8269.5267.26-
May 9, 202468.0068.8468.0068.7466.51-
May 8, 202468.1268.6468.1268.5866.35-
May 7, 202467.2468.5667.2468.5666.33-
May 6, 202466.6467.7866.6467.6865.48201
May 3, 202466.7867.1066.6267.1064.92-
May 2, 202465.8267.1465.8266.7864.61-
Apr 30, 202465.9867.0265.5066.5064.34-
Apr 29, 202464.9466.3664.9466.2864.13-
Apr 26, 202465.7466.1665.3665.3663.24-
Apr 25, 202465.3466.3265.3466.3064.15-
Apr 24, 202465.6666.1665.4266.0863.93-
Apr 23, 202465.6866.6665.6866.1664.01-
Apr 22, 202465.1266.6865.1266.2864.13-
Apr 19, 202463.0265.6463.0265.5263.39-
Apr 18, 202463.2664.0863.2663.9661.88-
Apr 17, 202462.3063.7462.3063.7461.67-
Apr 16, 202463.1863.3862.6662.9660.91-
Apr 15, 202464.0064.5063.5663.8661.78-
Apr 12, 202463.7064.9263.7064.2262.13-
Apr 11, 202463.5064.3663.5064.3262.23-
Apr 10, 202464.7064.7063.7863.9661.88-
Apr 9, 202464.4465.3064.4465.2863.16-
Apr 8, 202464.8465.4064.8465.0462.93-
Apr 5, 202464.1865.5664.1865.5663.43-
Apr 4, 202463.9064.6263.9064.4262.33-

Related Tickers

PCG.F PG&E Corporation
15.29
-3.26%
 
EDC.SG Consolidated Edison Inc
99.88
-2.56%
 
D2MN.HM Duke Energy Corp
110.84
-0.75%
 
DOD.BE Dominion Energy Inc
50.45
+0.82%
 
DOD.MU Dominion Energy Inc
50.26
-0.99%
 
DOD.DU Dominion Energy Inc
49.27
-3.45%
 
FP3.BE NextEra Energy Inc
65.26
+1.65%
 
DUKE.VI Duke Energy Corporation
110.34
-1.27%
 
ENIC Enel Chile S.A.
3.0900
-7.76%
 
CEZ.PR CEZ, a. s.
1,106.00
-2.98%