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 (%)
Apr 29, 2022 5.830 5.990 5.500 5.500 6,323 -0.25(-4.35%)
Apr 28, 2022 5.790 5.900 5.730 5.750 6,067 -0.25(-4.17%)
Apr 27, 2022 5.990 6.000 5.787 6.000 4,123 +0.01(+0.17%)
Apr 26, 2022 5.990 6.040 5.660 5.990 10,410 +0.08(+1.35%)
Apr 25, 2022 6.050 6.190 5.900 5.910 14,584 -0.27(-4.37%)
Apr 22, 2022 6.190 6.230 6.020 6.180 19,350 -0.06(-0.96%)
Apr 21, 2022 6.560 6.560 6.190 6.240 13,562 -0.33(-5.02%)
Apr 20, 2022 6.760 6.760 6.330 6.570 18,846 -0.11(-1.65%)
Apr 19, 2022 6.710 6.750 6.420 6.680 22,495 +0.26(+4.05%)
Apr 18, 2022 6.560 6.812 6.400 6.420 25,648 -0.14(-2.13%)
Apr 14, 2022 6.540 6.680 6.440 6.560 8,472 +0.00(+0.00%)
Apr 13, 2022 6.500 6.840 6.440 6.560 19,783 -0.24(-3.53%)
Apr 12, 2022 7.000 7.000 6.630 6.800 66,129 +0.26(+3.98%)
Apr 11, 2022 6.600 6.700 6.450 6.540 14,451 -0.19(-2.77%)
Apr 08, 2022 6.910 6.910 6.624 6.726 7,823 -0.07(-1.09%)
Apr 07, 2022 6.870 6.900 6.750 6.800 4,515 +0.04(+0.59%)
Apr 06, 2022 6.540 6.880 6.420 6.760 47,112 -0.04(-0.59%)
Apr 05, 2022 7.000 7.000 6.620 6.800 28,721 -0.20(-2.86%)
Apr 04, 2022 6.450 7.000 6.450 7.000 98,513 +0.01(+0.14%)
Apr 01, 2022 6.920 7.000 6.632 6.990 36,420 +0.25(+3.71%)
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%)
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.