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 )

19.00 +0.03 (+0.16%)
Streaming Delayed Price Updated: 10:23 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 (%)
Dec 31, 2020 4.240 4.240 4.240 186,903 +0.10(+2.42%)
Dec 30, 2020 4.300 4.415 4.080 4.140 186,903 -0.10(-2.36%)
Dec 29, 2020 3.880 4.300 3.860 4.240 341,218 +0.43(+11.29%)
Dec 28, 2020 3.530 3.810 3.450 3.810 47,338 +0.25(+7.16%)
Dec 24, 2020 3.622 3.622 3.530 3.555 8,700 -0.04(-1.24%)
Dec 23, 2020 3.600 3.746 3.549 3.600 23,886 -0.01(-0.28%)
Dec 22, 2020 3.550 3.748 3.550 3.610 9,617 -0.01(-0.28%)
Dec 21, 2020 3.550 3.670 3.530 3.620 50,610 -0.01(-0.28%)
Dec 18, 2020 3.710 3.780 3.600 3.630 53,000 -0.10(-2.68%)
Dec 17, 2020 3.590 3.800 3.590 3.730 58,140 +0.14(+3.90%)
Dec 16, 2020 3.660 3.700 3.540 3.590 43,754 -0.01(-0.28%)
Dec 15, 2020 3.510 3.670 3.510 3.600 23,897 +0.07(+1.98%)
Dec 14, 2020 3.580 3.679 3.520 3.530 16,157 -0.05(-1.40%)
Dec 11, 2020 3.580 3.720 3.554 3.580 21,300 -0.01(-0.28%)
Dec 10, 2020 3.636 3.711 3.530 3.590 37,424 +0.01(+0.28%)
Dec 09, 2020 3.770 3.770 3.560 3.580 35,749 -0.05(-1.38%)
Dec 08, 2020 3.720 3.795 3.560 3.630 16,898 -0.01(-0.27%)
Dec 07, 2020 3.710 3.768 3.620 3.640 70,690 -0.02(-0.55%)
Dec 04, 2020 3.590 3.730 3.590 3.660 46,300 +0.09(+2.52%)
Dec 03, 2020 3.600 3.800 3.570 3.570 106,771 -0.05(-1.38%)
Dec 02, 2020 3.400 3.729 3.400 3.620 76,029 +0.14(+4.02%)
Dec 01, 2020 3.510 3.560 3.440 3.480 49,293 +0.10(+2.96%)
Nov 30, 2020 3.510 3.600 3.300 3.380 349,916 -0.24(-6.63%)
Nov 27, 2020 3.370 3.620 3.330 3.620 57,800 +0.19(+5.54%)
Nov 25, 2020 3.410 3.520 3.330 3.430 64,300 +0.08(+2.39%)
Nov 24, 2020 3.220 3.524 3.200 3.350 74,871 +0.12(+3.72%)
Nov 23, 2020 3.190 3.320 3.160 3.230 90,425 -0.08(-2.42%)
Nov 20, 2020 3.360 3.430 3.275 3.310 31,200 -0.10(-2.93%)
Nov 19, 2020 3.400 3.515 3.330 3.410 45,661 -0.11(-3.12%)
Nov 18, 2020 3.550 3.609 3.500 3.520 29,837 -0.04(-1.12%)
Nov 17, 2020 3.610 3.705 3.500 3.560 23,227 -0.06(-1.66%)
Nov 16, 2020 3.540 3.810 3.540 3.620 32,238 +0.09(+2.55%)
Nov 13, 2020 3.600 3.770 3.500 3.530 33,300 -0.06(-1.67%)
Nov 12, 2020 3.520 3.830 3.520 3.590 73,112 -0.03(-0.83%)
Nov 11, 2020 3.890 3.890 3.560 3.620 38,196 -0.12(-3.21%)
Nov 10, 2020 3.680 3.880 3.610 3.740 9,785 +0.11(+3.03%)
Nov 09, 2020 3.740 3.800 3.610 3.630 26,551 +0.05(+1.40%)
Nov 06, 2020 3.420 3.620 3.391 3.580 13,600 +0.15(+4.37%)
Nov 05, 2020 3.490 3.540 3.420 3.430 17,510 +0.07(+2.08%)
Nov 04, 2020 3.440 3.520 3.330 3.360 11,971 -0.02(-0.59%)
Nov 03, 2020 3.670 3.800 3.270 3.380 38,168 -0.14(-3.98%)
Nov 02, 2020 3.420 3.550 3.280 3.520 26,811 +0.20(+6.02%)
Oct 30, 2020 3.160 3.380 3.100 3.320 11,300 -0.02(-0.60%)
Oct 29, 2020 3.320 3.404 3.220 3.340 15,195 +0.07(+2.14%)
Oct 28, 2020 3.480 3.480 3.110 3.270 22,916 -0.18(-5.22%)
Oct 27, 2020 3.420 3.500 3.330 3.450 11,066 -0.07(-1.99%)
Oct 26, 2020 3.440 3.790 3.415 3.520 25,698 +0.04(+1.19%)
Oct 23, 2020 3.410 3.480 3.280 3.479 18,600 +0.09(+2.61%)
Oct 22, 2020 3.200 3.590 3.190 3.390 22,773 +0.24(+7.62%)
Oct 21, 2020 3.500 3.550 3.150 3.150 35,261 -0.38(-10.76%)
Oct 20, 2020 3.690 3.800 3.420 3.530 59,359 -0.12(-3.16%)
Oct 19, 2020 3.240 3.750 3.220 3.645 157,012 +0.46(+14.26%)
Oct 16, 2020 3.120 3.230 3.023 3.190 47,700 +0.09(+3.07%)
Oct 15, 2020 2.995 3.095 2.950 3.095 36,095 +0.07(+2.15%)
Oct 14, 2020 3.000 3.030 2.960 3.030 57,672 +0.04(+1.34%)
Oct 13, 2020 2.950 2.990 2.830 2.990 35,368 +0.01(+0.34%)
Oct 12, 2020 2.910 2.992 2.910 2.980 6,712 +0.03(+1.02%)
Oct 09, 2020 2.950 2.990 2.880 2.950 21,400 +0.03(+1.03%)
Oct 08, 2020 2.961 2.961 2.870 2.920 16,527 +0.04(+1.39%)
Oct 07, 2020 2.984 2.984 2.860 2.880 11,922 -0.02(-0.69%)
Oct 06, 2020 3.090 3.190 2.900 2.900 14,595 -0.16(-5.23%)
Oct 05, 2020 3.120 3.160 3.030 3.060 13,493 -0.06(-1.92%)
Oct 02, 2020 3.070 3.210 3.070 3.120 16,000 -0.05(-1.58%)
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.