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 )

16.64 +0.19 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.805 6.820 6.692 6.740 6,695 -0.13(-1.89%)
Mar 30, 2022 6.780 7.000 6.690 6.870 75,186 +0.21(+3.15%)
Mar 29, 2022 6.620 6.700 6.600 6.660 8,690 -0.02(-0.30%)
Mar 28, 2022 6.510 6.715 6.510 6.680 12,105 +0.12(+1.83%)
Mar 25, 2022 6.610 6.900 6.413 6.560 24,647 +0.04(+0.61%)
Mar 24, 2022 6.310 6.740 6.310 6.520 62,466 +0.20(+3.16%)
Mar 23, 2022 6.370 6.370 6.300 6.320 6,930 +0.06(+0.96%)
Mar 22, 2022 6.380 6.390 6.250 6.260 6,958 -0.23(-3.54%)
Mar 21, 2022 6.250 6.580 6.020 6.490 40,708 +0.24(+3.84%)
Mar 18, 2022 6.440 6.440 6.150 6.250 8,260 -0.02(-0.32%)
Mar 17, 2022 6.330 6.333 6.130 6.270 17,930 -0.15(-2.30%)
Mar 16, 2022 6.770 6.787 6.160 6.418 37,088 -0.16(-2.47%)
Mar 15, 2022 6.740 6.865 6.580 6.580 7,409 -0.17(-2.48%)
Mar 14, 2022 6.984 6.984 6.695 6.747 6,131 -0.25(-3.61%)
Mar 11, 2022 7.000 7.000 6.900 7.000 2,719 +0.13(+1.92%)
Mar 10, 2022 6.910 7.000 6.782 6.868 20,485 +0.10(+1.44%)
Mar 09, 2022 6.820 6.820 6.590 6.770 10,420 +0.10(+1.50%)
Mar 08, 2022 6.760 6.802 6.354 6.670 30,124 -0.09(-1.33%)
Mar 07, 2022 6.880 7.048 6.610 6.760 20,241 -0.12(-1.74%)
Mar 04, 2022 6.830 7.286 6.800 6.880 18,223 +0.04(+0.58%)
Mar 03, 2022 6.910 7.164 6.700 6.840 56,539 -0.06(-0.87%)
Mar 02, 2022 6.620 7.068 6.500 6.900 26,516 +0.49(+7.64%)
Mar 01, 2022 6.540 6.750 6.100 6.410 38,656 -0.16(-2.44%)
Feb 28, 2022 6.680 6.798 6.395 6.570 23,878 -0.21(-3.17%)
Feb 25, 2022 6.820 6.880 6.750 6.785 11,567 -0.04(-0.51%)
Feb 24, 2022 6.830 7.265 6.490 6.820 76,806 -0.61(-8.21%)
Feb 23, 2022 6.730 7.450 6.510 7.430 56,252 +0.77(+11.56%)
Feb 22, 2022 5.870 6.924 5.870 6.660 102,920 +0.57(+9.36%)
Feb 18, 2022 6.090 0 -0.04(-0.65%)
Feb 17, 2022 6.250 6.320 5.999 6.130 13,104 -0.07(-1.13%)
Feb 16, 2022 5.960 6.200 5.880 6.200 14,273 +0.05(+0.81%)
Feb 15, 2022 6.009 6.210 5.946 6.150 17,517 +0.20(+3.36%)
Feb 14, 2022 5.620 6.010 5.620 5.950 5,892 +0.26(+4.57%)
Feb 11, 2022 5.850 5.967 5.580 5.690 7,801 -0.21(-3.56%)
Feb 10, 2022 5.930 6.080 5.760 5.900 14,703 -0.20(-3.28%)
Feb 09, 2022 5.984 6.100 5.729 6.100 11,041 +0.16(+2.69%)
Feb 08, 2022 6.069 6.070 5.940 5.940 3,001 -0.14(-2.30%)
Feb 07, 2022 6.070 6.100 6.030 6.080 12,208 +0.01(+0.16%)
Feb 04, 2022 6.120 6.120 5.930 6.070 16,121 +0.04(+0.66%)
Feb 03, 2022 5.630 6.500 6.030 29,675 +0.22(+3.79%)
Feb 02, 2022 5.870 5.970 5.810 5.810 7,146 -0.18(-3.06%)
Feb 01, 2022 5.600 6.000 5.400 5.993 38,528 +0.29(+5.14%)
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%)
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.