Skip to main content

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

17.69 -0.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.10 18.20 17.57 17.69 11,497 -0.23(-1.28%)
Mar 27, 2024 17.81 18.12 17.67 17.92 20,949 +0.12(+0.67%)
Mar 26, 2024 18.30 18.47 17.60 17.80 52,930 -0.17(-0.95%)
Mar 25, 2024 18.54 18.96 17.81 17.97 97,078 -0.53(-2.86%)
Mar 22, 2024 17.70 18.59 17.57 18.50 90,413 +0.75(+4.23%)
Mar 21, 2024 18.36 18.67 17.65 17.75 182,128 -0.60(-3.27%)
Mar 20, 2024 16.79 18.66 16.66 18.35 165,775 +1.26(+7.37%)
Mar 19, 2024 16.96 17.68 16.07 17.09 130,619 +0.24(+1.42%)
Mar 18, 2024 15.04 17.07 14.92 16.85 198,515 +1.69(+11.15%)
Mar 15, 2024 14.56 15.37 14.20 15.16 166,441 +0.31(+2.09%)
Mar 14, 2024 15.70 16.04 14.59 14.85 229,690 -0.83(-5.29%)
Mar 13, 2024 16.10 16.50 15.45 15.68 154,315 -0.47(-2.91%)
Mar 12, 2024 15.69 16.35 15.36 16.15 63,538 +0.39(+2.47%)
Mar 11, 2024 16.70 16.70 15.62 15.76 10,160 -0.43(-2.66%)
Mar 08, 2024 16.30 17.31 15.63 16.19 94,450 +0.33(+2.08%)
Mar 07, 2024 16.12 17.05 15.35 15.86 53,108 -0.26(-1.61%)
Mar 06, 2024 16.58 17.15 15.98 16.12 101,234 -0.59(-3.53%)
Mar 05, 2024 17.10 17.40 16.55 16.71 27,462 -0.56(-3.24%)
Mar 04, 2024 18.55 18.55 17.17 17.27 44,512 -0.17(-0.97%)
Mar 01, 2024 16.93 17.58 16.28 17.44 37,504 +0.80(+4.81%)
Feb 29, 2024 17.20 17.44 16.44 16.64 38,410 -0.25(-1.48%)
Feb 28, 2024 16.87 17.39 16.81 16.89 62,077 -0.36(-2.09%)
Feb 27, 2024 17.92 18.02 17.00 17.25 63,633 -0.85(-4.70%)
Feb 26, 2024 18.75 19.34 17.95 18.10 168,061 -0.87(-4.59%)
Feb 23, 2024 19.92 19.92 18.45 18.97 95,259 -0.48(-2.47%)
Feb 22, 2024 19.06 20.15 19.06 19.45 68,745 +0.38(+1.99%)
Feb 21, 2024 19.15 19.20 18.60 19.07 41,266 -0.14(-0.73%)
Feb 20, 2024 19.09 19.53 18.12 19.21 63,558 +0.58(+3.11%)
Feb 16, 2024 18.87 19.16 18.43 18.63 8,837 -0.26(-1.38%)
Feb 15, 2024 17.89 19.31 17.89 18.89 49,035 +0.53(+2.89%)
Feb 14, 2024 18.00 18.40 17.64 18.36 34,380 +1.10(+6.37%)
Feb 13, 2024 17.21 17.28 16.81 17.26 9,317 -0.10(-0.58%)
Feb 12, 2024 18.02 18.08 17.20 17.36 16,824 -0.34(-1.92%)
Feb 09, 2024 16.82 17.91 16.50 17.70 55,509 +0.87(+5.17%)
Feb 08, 2024 18.32 18.32 16.69 16.83 45,350 -1.59(-8.63%)
Feb 07, 2024 17.80 19.00 17.80 18.42 62,850 -0.49(-2.59%)
Feb 06, 2024 18.86 18.96 18.21 18.91 67,537 +0.30(+1.61%)
Feb 05, 2024 19.69 20.16 18.48 18.61 38,062 -0.90(-4.61%)
Feb 02, 2024 19.49 19.90 19.34 19.51 36,382 -0.15(-0.76%)
Feb 01, 2024 19.75 20.05 19.36 19.66 31,780 +0.00(+0.00%)
Jan 31, 2024 19.27 20.14 19.27 19.66 84,699 +0.08(+0.41%)
Jan 30, 2024 19.86 20.19 19.50 19.58 50,323 -0.04(-0.20%)
Jan 29, 2024 19.90 20.04 19.05 19.62 32,718 -0.43(-2.14%)
Jan 26, 2024 20.21 20.66 19.38 20.05 114,179 +0.20(+1.01%)
Jan 25, 2024 19.72 20.15 19.64 19.85 105,322 +0.58(+3.01%)
Jan 24, 2024 19.77 20.35 19.09 19.27 68,392 -0.02(-0.10%)
Jan 23, 2024 19.95 20.70 19.22 19.29 128,651 -1.00(-4.93%)
Jan 22, 2024 19.79 21.51 19.79 20.29 137,625 +0.57(+2.89%)
Jan 19, 2024 18.88 19.82 18.51 19.72 55,628 +0.87(+4.62%)
Jan 18, 2024 17.76 18.89 17.40 18.85 57,061 +1.24(+7.04%)
Jan 17, 2024 17.07 17.91 16.92 17.61 69,522 +0.13(+0.74%)
Jan 16, 2024 18.09 18.44 17.27 17.48 29,658 -0.97(-5.26%)
Jan 12, 2024 17.86 18.72 17.86 18.45 23,512 +0.54(+3.02%)
Jan 11, 2024 18.42 18.42 17.84 17.91 9,447 -0.17(-0.94%)
Jan 10, 2024 17.02 18.15 17.02 18.08 34,366 +0.92(+5.36%)
Jan 09, 2024 18.52 18.53 17.09 17.16 65,771 -1.43(-7.69%)
Jan 08, 2024 18.10 18.62 17.85 18.59 67,510 +0.20(+1.09%)
Jan 05, 2024 18.75 18.79 17.84 18.39 72,205 -0.50(-2.65%)
Jan 04, 2024 19.71 19.87 18.78 18.89 28,135 -0.45(-2.33%)
Jan 03, 2024 20.28 20.44 19.26 19.34 80,171 -0.23(-1.18%)
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.