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 (%)
Jan 31, 2022 5.030 5.750 5.700 36,006 +0.99(+21.02%)
Jan 28, 2022 4.810 4.950 4.712 4.710 28,788 +0.09(+1.95%)
Jan 27, 2022 4.730 4.730 4.550 4.620 9,312 -0.10(-2.12%)
Jan 26, 2022 4.700 4.812 4.650 4.720 8,412 -0.08(-1.66%)
Jan 25, 2022 4.650 4.800 4.650 4.800 4,608 +0.02(+0.37%)
Jan 24, 2022 4.810 4.890 4.563 4.782 30,335 -0.23(-4.55%)
Jan 21, 2022 4.820 5.030 4.800 5.010 10,849 +0.13(+2.66%)
Jan 20, 2022 4.850 4.950 4.820 4.880 11,084 +0.02(+0.31%)
Jan 19, 2022 4.956 4.956 4.800 4.865 7,955 -0.13(-2.70%)
Jan 18, 2022 5.180 5.180 4.900 5.000 6,269 -0.08(-1.57%)
Jan 14, 2022 5.080 0 +0.16(+3.25%)
Jan 13, 2022 5.070 5.237 4.890 4.920 11,044 -0.18(-3.53%)
Jan 12, 2022 5.000 5.105 4.940 5.100 8,907 -0.05(-0.97%)
Jan 11, 2022 5.037 5.150 5.005 5.150 2,135 +0.25(+5.10%)
Jan 10, 2022 5.080 5.280 4.900 4.900 11,193 -0.18(-3.54%)
Jan 07, 2022 5.070 5.288 5.070 5.080 4,872 -0.03(-0.59%)
Jan 06, 2022 5.300 5.300 5.090 5.110 3,369 -0.25(-4.66%)
Jan 05, 2022 5.420 5.638 5.300 5.360 15,668 -0.10(-1.83%)
Jan 04, 2022 5.550 5.740 5.380 5.460 21,706 -0.18(-3.19%)
Jan 03, 2022 5.560 5.700 5.361 5.640 24,666 +0.34(+6.42%)
Dec 31, 2021 5.485 5.576 5.300 5.300 6,570 -0.10(-1.85%)
Dec 30, 2021 5.283 5.590 5.218 5.400 27,332 +0.33(+6.51%)
Dec 29, 2021 5.250 5.250 5.020 5.070 26,077 -0.16(-3.06%)
Dec 28, 2021 5.190 5.393 5.180 5.230 6,713 +0.03(+0.58%)
Dec 27, 2021 5.190 5.400 5.077 5.200 9,736 -0.05(-0.95%)
Dec 23, 2021 4.750 5.270 4.750 5.250 19,571 +0.41(+8.47%)
Dec 22, 2021 4.920 4.920 4.780 4.840 51,098 -0.06(-1.22%)
Dec 21, 2021 5.060 5.070 4.828 4.900 42,821 -0.11(-2.20%)
Dec 20, 2021 5.060 5.200 4.870 5.010 18,120 -0.20(-3.84%)
Dec 17, 2021 5.160 5.300 5.140 5.210 5,993 +0.02(+0.39%)
Dec 16, 2021 5.260 5.330 5.130 5.190 5,957 -0.02(-0.38%)
Dec 15, 2021 5.140 5.380 5.080 5.210 14,195 -0.03(-0.48%)
Dec 14, 2021 5.220 5.490 5.170 5.235 5,128 -0.07(-1.41%)
Dec 13, 2021 5.390 5.443 5.270 5.310 12,459 -0.18(-3.28%)
Dec 10, 2021 5.750 5.750 5.400 5.490 9,634 -0.31(-5.34%)
Dec 09, 2021 5.500 5.800 5.400 5.800 42,239 +0.27(+4.88%)
Dec 08, 2021 5.890 5.890 5.450 5.530 21,816 -0.28(-4.82%)
Dec 07, 2021 5.650 5.810 5.535 5.810 8,199 +0.19(+3.38%)
Dec 06, 2021 5.350 5.710 5.300 5.620 35,529 +0.22(+4.07%)
Dec 03, 2021 5.700 5.720 5.350 5.400 21,490 -0.39(-6.74%)
Dec 02, 2021 5.550 6.000 5.550 5.790 45,451 +0.24(+4.32%)
Dec 01, 2021 5.650 5.910 5.460 5.550 75,296 -0.37(-6.25%)
Nov 30, 2021 5.880 6.300 5.660 5.920 97,212 +0.08(+1.37%)
Nov 29, 2021 5.620 6.000 5.500 5.840 34,701 +0.24(+4.29%)
Nov 26, 2021 5.420 5.705 5.420 5.600 6,451 +0.05(+0.90%)
Nov 24, 2021 5.570 5.720 5.500 5.550 4,134 -0.02(-0.36%)
Nov 23, 2021 5.490 5.670 5.417 5.570 4,883 -0.01(-0.18%)
Nov 22, 2021 5.420 5.580 5.400 5.580 10,292 +0.21(+3.91%)
Nov 19, 2021 5.550 5.820 5.290 5.370 18,053 -0.27(-4.79%)
Nov 18, 2021 5.450 5.720 5.560 5.640 37,351 -0.00(-0.09%)
Nov 17, 2021 5.614 5.838 5.500 5.645 5,281 -0.07(-1.14%)
Nov 16, 2021 5.830 5.900 5.570 5.710 29,236 -0.10(-1.72%)
Nov 15, 2021 5.880 6.230 5.250 5.810 109,826 -0.19(-3.17%)
Nov 12, 2021 5.940 6.340 5.845 6.000 68,750 +0.20(+3.45%)
Nov 11, 2021 6.220 6.368 5.800 5.800 61,379 -0.39(-6.30%)
Nov 10, 2021 6.180 6.190 56,775 -0.03(-0.48%)
Nov 09, 2021 6.710 6.938 6.220 6.220 45,347 -0.43(-6.47%)
Nov 08, 2021 6.660 6.740 6.470 6.650 33,603 +0.18(+2.78%)
Nov 05, 2021 6.550 6.900 6.380 6.470 22,340 -0.20(-3.00%)
Nov 04, 2021 7.020 7.020 6.470 6.670 11,094 -0.53(-7.36%)
Nov 03, 2021 6.500 7.200 6.300 7.200 35,240 +0.71(+10.94%)
Nov 02, 2021 6.470 6.755 6.450 6.490 10,116 +0.04(+0.62%)
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.