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 )

19.11 +0.14 (+0.74%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 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, 2023 15.28 15.93 14.55 15.42 24,706 +0.42(+2.80%)
Jun 29, 2023 14.87 15.38 14.62 15.00 49,139 -0.20(-1.32%)
Jun 28, 2023 15.09 16.93 14.86 15.20 92,210 +0.09(+0.60%)
Jun 27, 2023 17.08 17.37 14.67 15.11 136,619 -1.86(-10.96%)
Jun 26, 2023 15.69 17.00 15.02 16.97 291,231 +2.32(+15.84%)
Jun 23, 2023 13.80 14.65 13.66 14.65 52,335 +0.66(+4.68%)
Jun 22, 2023 14.65 14.65 13.42 13.99 200,595 +0.00(+0.04%)
Jun 21, 2023 14.00 14.65 13.62 13.99 108,907 -0.21(-1.48%)
Jun 20, 2023 12.70 14.50 12.17 14.20 108,012 +2.22(+18.53%)
Jun 16, 2023 11.68 12.04 11.39 11.98 50,667 +0.74(+6.58%)
Jun 15, 2023 10.91 11.44 10.78 11.24 38,962 +0.51(+4.75%)
Jun 14, 2023 11.09 11.09 10.60 10.73 17,117 -0.27(-2.45%)
Jun 13, 2023 11.35 11.46 10.91 11.00 21,047 -0.39(-3.42%)
Jun 12, 2023 11.04 11.61 11.01 11.39 21,032 -0.18(-1.56%)
Jun 09, 2023 11.93 11.97 11.44 11.57 20,812 -0.21(-1.78%)
Jun 08, 2023 11.88 11.99 11.44 11.78 18,744 +0.11(+0.94%)
Jun 07, 2023 11.89 11.95 11.24 11.67 39,875 -0.34(-2.83%)
Jun 06, 2023 11.70 12.71 11.61 12.01 49,086 +0.31(+2.65%)
Jun 05, 2023 10.93 11.99 10.18 11.70 113,579 +1.00(+9.35%)
Jun 02, 2023 9.870 10.77 9.710 10.70 52,545 +0.97(+9.97%)
Jun 01, 2023 9.580 9.860 9.450 9.730 24,258 +0.32(+3.40%)
May 31, 2023 9.710 9.710 9.190 9.410 13,156 +0.21(+2.24%)
May 30, 2023 8.971 9.259 8.971 9.204 9,392 +0.06(+0.70%)
May 26, 2023 9.270 9.270 8.990 9.140 1,584 -0.27(-2.87%)
May 25, 2023 9.200 9.410 8.980 9.410 2,293 +0.20(+2.17%)
May 24, 2023 8.840 9.640 8.600 9.210 34,686 +0.38(+4.30%)
May 23, 2023 9.150 9.180 8.650 8.830 10,486 +0.10(+1.15%)
May 22, 2023 8.720 8.920 8.500 8.730 12,185 +0.01(+0.11%)
May 19, 2023 8.770 9.013 8.690 8.720 5,541 -0.23(-2.61%)
May 18, 2023 8.710 9.390 8.400 8.954 29,253 +0.15(+1.75%)
May 17, 2023 8.610 8.970 8.610 8.800 16,351 +0.20(+2.33%)
May 16, 2023 8.890 9.060 8.400 8.600 18,952 -0.33(-3.70%)
May 15, 2023 9.500 9.500 8.800 8.930 11,792 -0.19(-2.08%)
May 12, 2023 9.220 9.310 9.100 9.120 16,500 -0.25(-2.67%)
May 11, 2023 9.180 9.500 9.090 9.370 34,590 +0.07(+0.75%)
May 10, 2023 9.540 9.540 9.080 9.300 16,468 +0.00(+0.00%)
May 09, 2023 9.650 9.650 9.130 9.300 26,733 -0.18(-1.90%)
May 08, 2023 8.890 9.950 8.890 9.480 53,984 +0.50(+5.51%)
May 05, 2023 8.885 9.440 8.760 8.985 16,927 -0.12(-1.37%)
May 04, 2023 9.550 9.550 8.760 9.110 11,076 -0.16(-1.73%)
May 03, 2023 9.220 9.390 8.890 9.270 35,499 +0.38(+4.27%)
May 02, 2023 8.770 8.890 8.500 8.890 8,585 +0.03(+0.34%)
May 01, 2023 8.280 8.970 8.270 8.860 7,152 +0.04(+0.45%)
Apr 28, 2023 8.590 9.388 8.590 8.820 19,680 +0.32(+3.76%)
Apr 27, 2023 8.600 8.933 8.500 8.500 5,606 -0.01(-0.12%)
Apr 26, 2023 8.740 8.890 8.510 8.510 11,985 -0.25(-2.85%)
Apr 25, 2023 9.040 9.040 8.650 8.760 3,122 -0.19(-2.12%)
Apr 24, 2023 8.780 9.160 8.600 8.950 29,806 +0.26(+2.99%)
Apr 21, 2023 8.530 8.690 8.420 8.690 10,370 +0.02(+0.23%)
Apr 20, 2023 8.610 8.740 8.320 8.670 8,439 +0.06(+0.70%)
Apr 19, 2023 9.330 9.430 8.500 8.610 19,941 -0.54(-5.90%)
Apr 18, 2023 9.440 9.610 9.100 9.150 22,445 -0.40(-4.19%)
Apr 17, 2023 9.840 9.867 9.380 9.550 47,387 -0.07(-0.73%)
Apr 14, 2023 8.600 9.800 8.600 9.620 74,050 +0.50(+5.48%)
Apr 13, 2023 8.976 9.335 8.850 9.120 45,415 +0.22(+2.47%)
Apr 12, 2023 8.780 8.980 8.580 8.900 68,542 +0.05(+0.56%)
Apr 11, 2023 8.600 8.990 8.500 8.850 25,981 +0.16(+1.84%)
Apr 10, 2023 8.290 8.690 8.250 8.690 31,933 +0.27(+3.21%)
Apr 06, 2023 8.160 9.000 8.160 8.420 23,697 +0.08(+0.96%)
Apr 05, 2023 8.410 8.410 7.912 8.340 8,901 +0.02(+0.24%)
Apr 04, 2023 8.520 8.890 8.250 8.320 9,251 -0.32(-3.76%)
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.