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 )

20.18 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 5.800 6.175 5.600 6.100 21,749 +0.30(+5.17%)
May 27, 2022 5.750 5.800 5.750 5.800 3,461 +0.07(+1.22%)
May 26, 2022 5.720 5.760 5.520 5.730 6,455 +0.23(+4.18%)
May 25, 2022 5.390 5.500 5.390 5.500 640 +0.00(+0.00%)
May 24, 2022 5.100 5.500 5.060 5.500 5,278 -0.01(-0.18%)
May 23, 2022 5.650 5.700 5.390 5.510 15,174 -0.04(-0.72%)
May 20, 2022 5.730 5.730 5.550 5.550 4,642 -0.09(-1.60%)
May 19, 2022 5.770 5.770 5.580 5.640 3,381 -0.02(-0.35%)
May 18, 2022 5.560 5.750 5.550 5.660 5,734 +0.09(+1.62%)
May 17, 2022 5.330 5.660 5.330 5.570 9,482 +0.03(+0.54%)
May 16, 2022 5.590 5.615 5.540 5.540 945 -0.06(-1.07%)
May 13, 2022 5.600 5.790 5.540 5.600 12,193 +0.04(+0.72%)
May 12, 2022 5.300 5.700 5.300 5.560 12,456 +0.08(+1.46%)
May 11, 2022 5.350 5.700 5.170 5.480 9,627 +0.20(+3.79%)
May 10, 2022 5.240 5.324 5.120 5.280 4,621 +0.01(+0.19%)
May 09, 2022 5.317 5.400 5.014 5.270 22,138 -0.27(-4.87%)
May 06, 2022 5.520 5.690 5.320 5.540 7,801 -0.15(-2.64%)
May 05, 2022 5.750 5.840 5.510 5.690 7,069 -0.07(-1.22%)
May 04, 2022 5.800 5.820 5.570 5.760 4,114 -0.06(-1.03%)
May 03, 2022 5.455 5.820 5.455 5.820 7,357 +0.27(+4.86%)
May 02, 2022 5.640 5.710 5.280 5.550 17,048 +0.05(+0.91%)
Apr 29, 2022 5.830 5.990 5.500 5.500 6,323 -0.25(-4.35%)
Apr 28, 2022 5.790 5.900 5.730 5.750 6,067 -0.25(-4.17%)
Apr 27, 2022 5.990 6.000 5.787 6.000 4,123 +0.01(+0.17%)
Apr 26, 2022 5.990 6.040 5.660 5.990 10,410 +0.08(+1.35%)
Apr 25, 2022 6.050 6.190 5.900 5.910 14,584 -0.27(-4.37%)
Apr 22, 2022 6.190 6.230 6.020 6.180 19,350 -0.06(-0.96%)
Apr 21, 2022 6.560 6.560 6.190 6.240 13,562 -0.33(-5.02%)
Apr 20, 2022 6.760 6.760 6.330 6.570 18,846 -0.11(-1.65%)
Apr 19, 2022 6.710 6.750 6.420 6.680 22,495 +0.26(+4.05%)
Apr 18, 2022 6.560 6.812 6.400 6.420 25,648 -0.14(-2.13%)
Apr 14, 2022 6.540 6.680 6.440 6.560 8,472 +0.00(+0.00%)
Apr 13, 2022 6.500 6.840 6.440 6.560 19,783 -0.24(-3.53%)
Apr 12, 2022 7.000 7.000 6.630 6.800 66,129 +0.26(+3.98%)
Apr 11, 2022 6.600 6.700 6.450 6.540 14,451 -0.19(-2.77%)
Apr 08, 2022 6.910 6.910 6.624 6.726 7,823 -0.07(-1.09%)
Apr 07, 2022 6.870 6.900 6.750 6.800 4,515 +0.04(+0.59%)
Apr 06, 2022 6.540 6.880 6.420 6.760 47,112 -0.04(-0.59%)
Apr 05, 2022 7.000 7.000 6.620 6.800 28,721 -0.20(-2.86%)
Apr 04, 2022 6.450 7.000 6.450 7.000 98,513 +0.01(+0.14%)
Apr 01, 2022 6.920 7.000 6.632 6.990 36,420 +0.25(+3.71%)
Mar 31, 2022 6.805 6.820 6.692 6.740 6,695 -0.13(-1.89%)
Mar 30, 2022 6.780 7.000 6.690 6.870 75,186 +0.21(+3.15%)
Mar 29, 2022 6.620 6.700 6.600 6.660 8,690 -0.02(-0.30%)
Mar 28, 2022 6.510 6.715 6.510 6.680 12,105 +0.12(+1.83%)
Mar 25, 2022 6.610 6.900 6.413 6.560 24,647 +0.04(+0.61%)
Mar 24, 2022 6.310 6.740 6.310 6.520 62,466 +0.20(+3.16%)
Mar 23, 2022 6.370 6.370 6.300 6.320 6,930 +0.06(+0.96%)
Mar 22, 2022 6.380 6.390 6.250 6.260 6,958 -0.23(-3.54%)
Mar 21, 2022 6.250 6.580 6.020 6.490 40,708 +0.24(+3.84%)
Mar 18, 2022 6.440 6.440 6.150 6.250 8,260 -0.02(-0.32%)
Mar 17, 2022 6.330 6.333 6.130 6.270 17,930 -0.15(-2.30%)
Mar 16, 2022 6.770 6.787 6.160 6.418 37,088 -0.16(-2.47%)
Mar 15, 2022 6.740 6.865 6.580 6.580 7,409 -0.17(-2.48%)
Mar 14, 2022 6.984 6.984 6.695 6.747 6,131 -0.25(-3.61%)
Mar 11, 2022 7.000 7.000 6.900 7.000 2,719 +0.13(+1.92%)
Mar 10, 2022 6.910 7.000 6.782 6.868 20,485 +0.10(+1.44%)
Mar 09, 2022 6.820 6.820 6.590 6.770 10,420 +0.10(+1.50%)
Mar 08, 2022 6.760 6.802 6.354 6.670 30,124 -0.09(-1.33%)
Mar 07, 2022 6.880 7.048 6.610 6.760 20,241 -0.12(-1.74%)
Mar 04, 2022 6.830 7.286 6.800 6.880 18,223 +0.04(+0.58%)
Mar 03, 2022 6.910 7.164 6.700 6.840 56,539 -0.06(-0.87%)
Mar 02, 2022 6.620 7.068 6.500 6.900 26,516 +0.49(+7.64%)
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.