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 )

18.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 4.660 4.900 4.550 4.850 25,521 +0.27(+5.90%)
Jun 29, 2021 4.920 4.920 4.530 4.580 64,642 -0.38(-7.66%)
Jun 28, 2021 4.850 5.290 4.710 4.960 51,669 +0.20(+4.20%)
Jun 25, 2021 4.930 4.930 4.647 4.760 67,762 -0.35(-6.85%)
Jun 24, 2021 5.080 5.120 4.900 5.110 26,911 +0.04(+0.79%)
Jun 23, 2021 4.960 5.130 4.930 5.070 12,822 +0.19(+3.89%)
Jun 22, 2021 4.680 4.900 4.580 4.880 27,463 +0.22(+4.72%)
Jun 21, 2021 4.810 4.855 4.660 4.660 6,625 -0.16(-3.32%)
Jun 18, 2021 4.940 4.990 4.790 4.820 35,576 -0.16(-3.21%)
Jun 17, 2021 5.220 5.243 4.918 4.980 28,848 -0.20(-3.86%)
Jun 16, 2021 5.150 5.200 5.120 5.180 9,123 +0.04(+0.78%)
Jun 15, 2021 5.100 5.210 5.040 5.140 53,255 -0.07(-1.34%)
Jun 14, 2021 5.060 5.520 5.060 5.210 135,396 +0.21(+4.20%)
Jun 11, 2021 5.070 5.080 4.710 5.000 114,170 -0.01(-0.20%)
Jun 10, 2021 5.490 5.750 4.920 5.010 206,670 -0.46(-8.41%)
Jun 09, 2021 4.990 5.700 4.990 5.470 210,445 +0.37(+7.25%)
Jun 08, 2021 4.920 5.100 4.760 5.100 112,729 +0.30(+6.25%)
Jun 07, 2021 4.300 5.000 4.300 4.800 148,443 +0.50(+11.63%)
Jun 04, 2021 4.130 4.300 4.060 4.300 59,384 +0.14(+3.37%)
Jun 03, 2021 3.960 4.160 3.840 4.160 93,930 +0.21(+5.32%)
Jun 02, 2021 3.750 4.000 3.730 3.950 64,864 +0.16(+4.22%)
Jun 01, 2021 3.900 3.970 3.780 3.790 71,513 -0.05(-1.30%)
May 28, 2021 3.800 3.880 3.790 3.840 31,104 +0.07(+1.86%)
May 27, 2021 3.760 3.830 3.749 3.770 37,124 +0.07(+1.89%)
May 26, 2021 3.580 3.750 3.580 3.700 79,686 +0.09(+2.47%)
May 25, 2021 3.540 3.650 3.500 3.611 98,485 +0.11(+3.17%)
May 24, 2021 3.530 3.550 3.500 3.500 9,561 +0.01(+0.29%)
May 21, 2021 3.460 3.570 3.440 3.490 36,231 +0.05(+1.45%)
May 20, 2021 3.430 3.460 3.420 3.440 44,416 +0.00(+0.00%)
May 19, 2021 3.450 3.460 3.416 3.440 11,482 -0.02(-0.58%)
May 18, 2021 3.560 3.570 3.450 3.460 15,076 -0.09(-2.54%)
May 17, 2021 3.520 3.570 3.515 3.550 12,770 -0.02(-0.56%)
May 14, 2021 3.540 3.600 3.535 3.570 79,173 +0.05(+1.42%)
May 13, 2021 3.470 3.600 3.420 3.520 50,292 +0.01(+0.28%)
May 12, 2021 3.500 3.600 3.450 3.510 12,150 -0.05(-1.40%)
May 11, 2021 3.540 3.560 3.460 3.560 32,154 +0.04(+1.14%)
May 10, 2021 3.530 3.640 3.503 3.520 13,498 -0.01(-0.28%)
May 07, 2021 3.480 3.590 3.460 3.530 24,049 +0.00(+0.00%)
May 06, 2021 3.530 3.550 3.480 3.530 16,655 +0.01(+0.28%)
May 05, 2021 3.550 3.590 3.520 3.520 4,787 -0.05(-1.40%)
May 04, 2021 3.590 3.700 3.510 3.570 16,445 +0.03(+0.85%)
May 03, 2021 3.700 3.700 3.520 3.540 12,577 -0.16(-4.32%)
Apr 30, 2021 3.600 3.700 3.510 3.700 19,800 +0.14(+3.93%)
Apr 29, 2021 3.560 3.616 3.502 3.560 10,622 +0.03(+0.85%)
Apr 28, 2021 3.580 3.630 3.490 3.530 26,390 -0.07(-1.94%)
Apr 27, 2021 3.550 3.650 3.530 3.600 32,437 +0.00(+0.00%)
Apr 26, 2021 3.650 3.650 3.530 3.600 14,311 +0.00(+0.00%)
Apr 23, 2021 3.620 3.639 3.490 3.600 14,300 -0.04(-1.10%)
Apr 22, 2021 3.663 3.663 3.520 3.640 45,968 -0.03(-0.82%)
Apr 21, 2021 3.640 3.789 3.460 3.670 42,139 +0.08(+2.23%)
Apr 20, 2021 3.500 3.600 3.422 3.590 15,805 +0.03(+0.84%)
Apr 19, 2021 3.670 3.670 3.520 3.560 14,999 -0.04(-1.11%)
Apr 16, 2021 3.599 3.692 3.510 3.600 39,200 +0.04(+1.12%)
Apr 15, 2021 3.660 3.660 3.430 3.560 18,898 -0.04(-1.11%)
Apr 14, 2021 3.630 3.680 3.510 3.600 27,845 -0.07(-1.91%)
Apr 13, 2021 3.700 3.700 3.560 3.670 13,782 +0.02(+0.51%)
Apr 12, 2021 3.750 3.764 3.510 3.651 52,056 -0.04(-1.05%)
Apr 09, 2021 3.730 3.770 3.576 3.690 19,400 +0.02(+0.54%)
Apr 08, 2021 3.670 3.740 3.560 3.670 42,588 +0.15(+4.26%)
Apr 07, 2021 3.700 3.755 3.520 3.520 50,630 -0.12(-3.30%)
Apr 06, 2021 3.620 3.690 3.580 3.640 21,953 +0.07(+1.96%)
Apr 05, 2021 3.590 3.641 3.550 3.570 12,597 +0.03(+0.85%)
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.