Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

16.64 +0.19 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.600 3.660 3.550 3.580 40,622 -0.01(-0.28%)
Mar 30, 2021 3.570 3.590 3.490 3.590 11,241 +0.00(+0.00%)
Mar 29, 2021 3.510 3.590 3.350 3.590 41,879 +0.09(+2.57%)
Mar 26, 2021 3.500 3.556 3.330 3.500 53,800 +0.10(+2.94%)
Mar 25, 2021 3.360 3.560 3.350 3.400 54,889 +0.05(+1.49%)
Mar 24, 2021 3.430 3.545 3.350 3.350 39,875 -0.08(-2.33%)
Mar 23, 2021 3.380 3.540 3.370 3.430 29,605 +0.06(+1.78%)
Mar 22, 2021 3.320 3.440 3.270 3.370 25,594 -0.02(-0.59%)
Mar 19, 2021 3.470 3.470 3.370 3.390 45,000 -0.01(-0.29%)
Mar 18, 2021 3.410 3.560 3.350 3.400 33,721 -0.10(-2.86%)
Mar 17, 2021 3.580 3.580 3.420 3.500 17,371 -0.01(-0.28%)
Mar 16, 2021 3.610 3.720 3.500 3.510 17,594 -0.07(-1.96%)
Mar 15, 2021 3.610 3.710 3.530 3.580 32,385 +0.06(+1.70%)
Mar 12, 2021 3.470 3.590 3.470 3.520 28,000 +0.02(+0.57%)
Mar 11, 2021 3.490 3.610 3.470 3.500 53,808 +0.03(+0.86%)
Mar 10, 2021 3.440 3.490 3.407 3.470 16,368 +0.02(+0.58%)
Mar 09, 2021 3.440 3.480 3.410 3.450 37,715 +0.06(+1.77%)
Mar 08, 2021 3.520 3.542 3.330 3.390 67,473 -0.13(-3.69%)
Mar 05, 2021 3.650 3.650 3.440 3.520 38,300 -0.08(-2.22%)
Mar 04, 2021 3.720 3.720 3.400 3.600 81,055 -0.23(-6.01%)
Mar 03, 2021 3.770 3.830 3.550 3.830 37,270 +0.11(+2.96%)
Mar 02, 2021 3.740 3.750 3.690 3.720 20,196 -0.03(-0.80%)
Mar 01, 2021 3.950 4.040 3.690 3.750 56,733 -0.18(-4.58%)
Feb 26, 2021 3.840 3.930 3.565 3.930 57,500 +0.11(+2.88%)
Feb 25, 2021 3.930 3.990 3.764 3.820 23,421 -0.11(-2.75%)
Feb 24, 2021 3.920 4.025 3.849 3.928 21,227 +0.03(+0.72%)
Feb 23, 2021 4.030 4.030 3.820 3.900 43,569 -0.10(-2.50%)
Feb 22, 2021 3.890 4.040 3.775 4.000 48,463 +0.08(+2.04%)
Feb 19, 2021 3.938 3.938 3.860 3.920 15,800 +0.02(+0.51%)
Feb 18, 2021 3.930 4.045 3.860 3.900 40,523 -0.01(-0.26%)
Feb 17, 2021 3.840 3.942 3.720 3.910 17,217 +0.07(+1.82%)
Feb 16, 2021 3.790 3.970 3.720 3.840 57,364 +0.12(+3.23%)
Feb 12, 2021 3.750 3.770 3.673 3.720 29,400 -0.02(-0.53%)
Feb 11, 2021 3.670 3.750 3.660 3.740 31,500 +0.02(+0.54%)
Feb 10, 2021 3.680 3.790 3.640 3.720 37,520 +0.04(+1.09%)
Feb 09, 2021 3.721 3.750 3.662 3.680 36,371 +0.06(+1.66%)
Feb 08, 2021 3.600 3.780 3.600 3.620 66,185 +0.00(+0.00%)
Feb 05, 2021 3.700 3.790 3.580 3.620 45,400 -0.10(-2.69%)
Feb 04, 2021 3.749 3.830 3.620 3.720 39,802 -0.06(-1.59%)
Feb 03, 2021 3.570 3.800 3.530 3.780 85,068 +0.25(+7.08%)
Feb 02, 2021 3.480 3.580 3.460 3.530 37,058 +0.08(+2.47%)
Feb 01, 2021 3.540 3.540 3.390 3.445 9,019 +0.05(+1.62%)
Jan 29, 2021 3.580 3.585 3.350 3.390 54,900 -0.10(-2.87%)
Jan 28, 2021 3.600 3.700 3.480 3.490 26,652 -0.14(-3.86%)
Jan 27, 2021 3.540 3.655 3.540 3.630 29,035 -0.02(-0.55%)
Jan 26, 2021 3.650 3.720 3.560 3.650 44,983 +0.02(+0.55%)
Jan 25, 2021 3.550 3.630 3.510 3.630 37,984 +0.13(+3.71%)
Jan 22, 2021 3.480 3.529 3.470 3.500 12,100 +0.07(+2.04%)
Jan 21, 2021 3.670 3.700 3.340 3.430 125,230 -0.23(-6.28%)
Jan 20, 2021 3.650 3.690 3.570 3.660 30,141 -0.02(-0.54%)
Jan 19, 2021 3.780 3.780 3.610 3.680 40,962 +0.04(+1.10%)
Jan 15, 2021 3.750 3.770 3.600 3.640 23,700 -0.08(-2.15%)
Jan 14, 2021 3.630 3.750 3.470 3.720 32,473 +0.18(+5.08%)
Jan 13, 2021 3.500 3.760 3.500 3.540 47,979 -0.02(-0.56%)
Jan 12, 2021 3.500 3.617 3.500 3.560 26,481 +0.02(+0.56%)
Jan 11, 2021 3.670 3.690 3.500 3.540 38,509 -0.16(-4.32%)
Jan 08, 2021 3.730 3.799 3.660 3.700 24,700 -0.06(-1.60%)
Jan 07, 2021 3.800 3.880 3.710 3.760 23,805 -0.01(-0.27%)
Jan 06, 2021 3.600 3.970 3.600 3.770 76,820 +0.17(+4.72%)
Jan 05, 2021 3.850 3.930 3.600 3.600 93,681 -0.28(-7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.