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 (%)
Sep 30, 2022 6.690 6.799 6.500 6.700 16,736 +0.04(+0.60%)
Sep 29, 2022 6.370 6.660 6.330 6.660 12,578 +0.06(+0.91%)
Sep 28, 2022 6.150 6.688 5.908 6.600 13,431 +0.57(+9.45%)
Sep 27, 2022 6.061 6.250 5.866 6.030 20,209 +0.05(+0.84%)
Sep 26, 2022 5.510 6.110 5.510 5.980 42,906 +0.01(+0.17%)
Sep 23, 2022 6.100 6.100 5.740 5.970 4,741 -0.14(-2.29%)
Sep 22, 2022 6.180 6.300 6.110 6.110 10,288 -0.26(-4.08%)
Sep 21, 2022 6.480 6.480 6.220 6.370 3,300 -0.07(-1.09%)
Sep 20, 2022 6.280 6.470 6.280 6.440 1,043 -0.08(-1.23%)
Sep 19, 2022 6.500 6.526 6.386 6.520 13,289 +0.05(+0.77%)
Sep 16, 2022 6.450 6.471 6.330 6.470 3,899 +0.07(+1.09%)
Sep 15, 2022 6.580 6.661 6.376 6.400 5,774 -0.32(-4.76%)
Sep 14, 2022 6.600 6.830 6.600 6.720 13,135 +0.04(+0.60%)
Sep 13, 2022 6.690 6.750 6.680 6.680 1,948 -0.22(-3.19%)
Sep 12, 2022 6.690 6.900 6.650 6.900 22,181 +0.20(+2.99%)
Sep 09, 2022 6.720 6.842 6.550 6.700 22,164 +0.13(+1.98%)
Sep 08, 2022 6.761 6.887 6.550 6.570 14,355 -0.30(-4.37%)
Sep 07, 2022 6.480 6.988 6.481 6.870 25,359 +0.23(+3.46%)
Sep 06, 2022 6.790 6.790 6.526 6.640 12,276 +0.04(+0.61%)
Sep 02, 2022 6.660 6.770 6.151 6.600 2,914 +0.08(+1.23%)
Sep 01, 2022 6.130 6.685 5.950 6.520 21,835 +0.37(+6.02%)
Aug 31, 2022 6.340 6.590 6.150 6.150 12,105 -0.35(-5.38%)
Aug 30, 2022 6.700 6.701 6.460 6.500 6,894 -0.10(-1.56%)
Aug 29, 2022 6.450 6.740 6.360 6.603 12,562 +0.16(+2.53%)
Aug 26, 2022 6.820 6.851 6.260 6.440 27,448 -0.36(-5.29%)
Aug 25, 2022 6.860 6.990 6.380 6.800 24,143 +0.08(+1.19%)
Aug 24, 2022 6.740 6.982 6.623 6.720 21,733 -0.20(-2.89%)
Aug 23, 2022 6.860 6.920 6.635 6.920 8,864 +0.25(+3.69%)
Aug 22, 2022 6.760 6.870 6.559 6.674 23,326 -0.23(-3.28%)
Aug 19, 2022 6.630 6.990 6.600 6.900 10,396 +0.02(+0.29%)
Aug 18, 2022 6.940 7.000 6.760 6.880 18,854 -0.09(-1.29%)
Aug 17, 2022 6.850 6.980 6.850 6.970 13,611 +0.14(+2.05%)
Aug 16, 2022 6.810 7.000 6.520 6.830 58,779 -0.13(-1.87%)
Aug 15, 2022 6.923 7.000 6.915 6.960 33,542 +0.10(+1.46%)
Aug 12, 2022 6.880 6.980 6.510 6.860 37,443 +0.00(+0.00%)
Aug 11, 2022 6.980 6.980 6.680 6.860 7,574 -0.09(-1.29%)
Aug 10, 2022 6.730 7.000 6.730 6.950 27,944 +0.26(+3.89%)
Aug 09, 2022 6.800 6.813 5.860 6.690 29,665 -0.07(-1.04%)
Aug 08, 2022 7.000 7.030 6.585 6.760 52,535 -0.24(-3.43%)
Aug 05, 2022 6.990 7.000 6.830 7.000 30,827 +0.13(+1.89%)
Aug 04, 2022 6.940 7.190 6.440 6.870 103,155 +0.02(+0.29%)
Aug 03, 2022 6.650 6.860 6.400 6.850 67,978 +0.49(+7.70%)
Aug 02, 2022 5.900 6.500 5.903 6.360 101,917 +0.36(+6.00%)
Aug 01, 2022 6.350 6.900 5.620 6.000 108,571 -0.06(-0.99%)
Jul 29, 2022 5.790 6.465 5.600 6.060 31,463 +0.46(+8.27%)
Jul 28, 2022 4.782 5.880 4.782 5.597 93,647 +0.94(+20.11%)
Jul 27, 2022 4.480 4.740 4.480 4.660 4,015 +0.18(+4.02%)
Jul 26, 2022 4.470 4.480 4.470 4.480 522 -0.15(-3.24%)
Jul 25, 2022 4.440 4.680 4.440 4.630 1,376 +0.00(+0.00%)
Jul 22, 2022 4.300 4.630 4.300 4.630 2,456 +0.44(+10.50%)
Jul 21, 2022 4.490 4.490 4.149 4.190 9,549 -0.36(-7.91%)
Jul 20, 2022 4.380 4.770 4.380 4.550 13,482 +0.17(+3.88%)
Jul 19, 2022 4.490 4.520 4.268 4.380 13,434 -0.05(-1.07%)
Jul 18, 2022 4.287 4.663 4.287 4.427 17,940 +0.22(+5.16%)
Jul 15, 2022 4.110 4.340 3.950 4.210 28,325 +0.06(+1.45%)
Jul 14, 2022 4.210 4.230 4.140 4.150 5,950 -0.10(-2.35%)
Jul 13, 2022 4.190 4.296 4.180 4.250 3,302 +0.17(+4.17%)
Jul 12, 2022 4.290 4.288 4.080 4.080 4,046 -0.15(-3.55%)
Jul 11, 2022 4.100 4.290 4.100 4.230 7,120 -0.01(-0.24%)
Jul 08, 2022 4.160 4.250 4.098 4.240 12,358 +0.16(+3.97%)
Jul 07, 2022 4.277 4.277 4.000 4.078 6,902 +0.04(+0.94%)
Jul 06, 2022 4.230 4.340 4.040 4.040 11,078 -0.18(-4.27%)
Jul 05, 2022 4.100 4.260 3.880 4.220 22,909 -0.08(-1.86%)
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.