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, 2020 3.080 3.170 3.080 3.110 13,323 +0.02(+0.65%)
Sep 29, 2020 3.020 3.120 3.000 3.090 19,169 -0.01(-0.32%)
Sep 28, 2020 3.050 3.170 3.050 3.100 5,520 -0.04(-1.27%)
Sep 25, 2020 3.170 3.170 3.055 3.140 13,800 -0.01(-0.32%)
Sep 24, 2020 2.811 3.210 2.811 3.150 21,666 +0.22(+7.51%)
Sep 23, 2020 3.070 3.070 2.850 2.930 22,568 -0.05(-1.68%)
Sep 22, 2020 3.150 3.150 2.980 2.980 15,155 -0.10(-3.25%)
Sep 21, 2020 3.090 3.150 3.040 3.080 26,000 -0.10(-3.14%)
Sep 18, 2020 3.150 3.210 3.100 3.180 36,800 +0.09(+2.91%)
Sep 17, 2020 3.090 3.094 3.030 3.090 34,013 -0.02(-0.64%)
Sep 16, 2020 3.400 3.425 3.050 3.110 59,341 -0.32(-9.33%)
Sep 15, 2020 3.370 3.465 3.250 3.430 9,530 +0.05(+1.48%)
Sep 14, 2020 3.340 3.420 3.340 3.380 7,925 -0.07(-2.03%)
Sep 11, 2020 3.480 3.530 3.360 3.450 7,400 -0.07(-1.99%)
Sep 10, 2020 3.565 3.565 3.405 3.520 13,137 +0.03(+0.86%)
Sep 09, 2020 3.450 3.540 3.442 3.490 5,778 +0.01(+0.29%)
Sep 08, 2020 3.430 3.550 3.400 3.480 14,198 +0.00(+0.00%)
Sep 04, 2020 3.430 3.480 3.400 3.480 7,300 +0.06(+1.75%)
Sep 03, 2020 3.480 3.580 3.400 3.420 29,499 -0.06(-1.72%)
Sep 02, 2020 3.460 3.490 3.340 3.480 32,421 +0.04(+1.16%)
Sep 01, 2020 3.280 3.530 3.280 3.440 31,583 +0.18(+5.52%)
Aug 31, 2020 3.590 3.610 3.260 3.260 78,147 -0.39(-10.68%)
Aug 28, 2020 3.540 3.680 3.510 3.650 31,300 +0.15(+4.29%)
Aug 27, 2020 3.480 3.610 3.374 3.500 28,939 +0.05(+1.45%)
Aug 26, 2020 3.480 3.505 3.400 3.450 12,787 +0.05(+1.47%)
Aug 25, 2020 3.570 3.570 3.356 3.400 30,854 -0.10(-2.72%)
Aug 24, 2020 3.671 3.710 3.470 3.495 78,748 -0.21(-5.80%)
Aug 21, 2020 3.890 3.890 3.685 3.710 25,500 -0.00(-0.11%)
Aug 20, 2020 3.750 3.890 3.660 3.714 29,728 -0.04(-0.96%)
Aug 19, 2020 3.690 3.875 3.690 3.750 21,111 +0.01(+0.27%)
Aug 18, 2020 3.800 3.820 3.670 3.740 123,627 -0.12(-3.23%)
Aug 17, 2020 3.920 4.000 3.830 3.865 47,721 -0.08(-2.15%)
Aug 14, 2020 3.960 3.995 3.840 3.950 42,500 -0.01(-0.25%)
Aug 13, 2020 3.860 4.036 3.740 3.960 46,804 +0.06(+1.54%)
Aug 12, 2020 4.000 4.015 3.735 3.900 104,162 -0.04(-1.02%)
Aug 11, 2020 4.210 4.280 3.930 3.940 88,081 -0.33(-7.73%)
Aug 10, 2020 4.550 4.550 4.260 4.270 27,300 -0.21(-4.69%)
Aug 07, 2020 4.660 4.660 4.395 4.480 31,000 -0.09(-1.97%)
Aug 06, 2020 4.500 4.600 4.330 4.570 88,094 +0.03(+0.66%)
Aug 05, 2020 4.350 4.690 4.223 4.540 151,619 +0.36(+8.61%)
Aug 04, 2020 4.400 4.830 4.130 4.180 190,106 +0.12(+2.96%)
Aug 03, 2020 3.950 4.190 3.690 4.060 104,881 +0.25(+6.56%)
Jul 31, 2020 3.940 4.030 3.790 3.810 17,700 -0.01(-0.26%)
Jul 30, 2020 3.950 4.040 3.820 3.820 29,600 -0.16(-4.02%)
Jul 29, 2020 4.140 4.140 3.880 3.980 35,217 -0.09(-2.21%)
Jul 28, 2020 4.150 4.160 4.010 4.070 50,254 -0.14(-3.33%)
Jul 27, 2020 4.260 4.295 4.165 4.210 26,111 +0.04(+0.96%)
Jul 24, 2020 4.150 4.270 4.120 4.170 16,700 -0.01(-0.24%)
Jul 23, 2020 4.210 4.390 4.150 4.180 36,054 -0.07(-1.65%)
Jul 22, 2020 4.170 4.250 4.140 4.250 47,499 +0.07(+1.67%)
Jul 21, 2020 4.050 4.210 4.030 4.180 55,211 +0.20(+5.03%)
Jul 20, 2020 4.010 4.070 3.970 3.980 25,736 -0.10(-2.45%)
Jul 17, 2020 4.160 4.220 4.050 4.080 16,200 -0.10(-2.39%)
Jul 16, 2020 3.990 4.180 3.980 4.180 16,199 +0.12(+2.96%)
Jul 15, 2020 4.100 4.190 4.060 4.060 26,649 +0.00(+0.00%)
Jul 14, 2020 4.300 4.300 3.925 4.060 77,956 -0.21(-4.92%)
Jul 13, 2020 4.340 4.550 4.250 4.270 50,405 +0.00(+0.00%)
Jul 10, 2020 4.190 4.440 4.030 4.270 85,800 +0.07(+1.67%)
Jul 09, 2020 4.370 4.480 4.170 4.200 43,615 -0.17(-3.89%)
Jul 08, 2020 4.310 4.370 4.225 4.370 49,441 +0.13(+3.07%)
Jul 07, 2020 4.320 4.320 4.060 4.240 28,609 +0.06(+1.44%)
Jul 06, 2020 4.020 4.390 4.020 4.180 61,767 +0.40(+10.58%)
Jul 02, 2020 3.990 4.120 3.710 3.780 84,600 -0.12(-3.08%)
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.