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, 2023 8.400 8.700 8.040 8.060 42,963 -0.43(-5.06%)
Mar 30, 2023 8.180 8.690 7.870 8.490 66,309 +0.47(+5.86%)
Mar 29, 2023 7.940 8.280 7.810 8.020 59,819 -0.36(-4.30%)
Mar 28, 2023 7.920 8.380 7.753 8.380 40,719 +0.45(+5.67%)
Mar 27, 2023 7.660 8.170 7.540 7.930 13,454 +0.42(+5.59%)
Mar 24, 2023 7.650 7.780 7.490 7.510 6,526 -0.34(-4.33%)
Mar 23, 2023 7.740 7.930 7.660 7.850 9,420 +0.01(+0.13%)
Mar 22, 2023 7.720 7.840 7.310 7.840 16,465 +0.16(+2.08%)
Mar 21, 2023 7.360 7.750 7.100 7.680 50,729 +0.98(+14.63%)
Mar 20, 2023 7.040 7.300 6.670 6.700 39,573 -0.29(-4.15%)
Mar 17, 2023 7.310 7.310 6.720 6.990 29,081 -0.36(-4.90%)
Mar 16, 2023 7.170 7.360 6.990 7.350 19,678 +0.25(+3.52%)
Mar 15, 2023 7.330 7.380 6.518 7.100 159,055 -0.20(-2.74%)
Mar 14, 2023 7.600 8.220 7.300 7.300 53,307 -0.36(-4.70%)
Mar 13, 2023 7.730 7.740 7.540 7.660 55,594 -0.09(-1.17%)
Mar 10, 2023 8.099 8.196 7.342 7.751 98,122 -0.54(-6.50%)
Mar 09, 2023 8.650 8.840 8.280 8.290 12,513 -0.36(-4.16%)
Mar 08, 2023 8.690 8.830 8.450 8.650 68,931 -0.12(-1.37%)
Mar 07, 2023 8.890 8.910 8.600 8.770 18,983 -0.10(-1.13%)
Mar 06, 2023 8.880 9.024 8.680 8.870 22,402 +0.11(+1.26%)
Mar 03, 2023 8.800 9.260 8.710 8.760 26,755 -0.05(-0.57%)
Mar 02, 2023 8.830 9.120 8.730 8.810 24,631 -0.22(-2.44%)
Mar 01, 2023 9.110 9.370 8.980 9.030 17,225 -0.20(-2.17%)
Feb 28, 2023 9.250 9.340 9.063 9.230 13,435 +0.05(+0.54%)
Feb 27, 2023 9.000 9.345 8.990 9.180 28,330 -0.03(-0.33%)
Feb 24, 2023 8.900 9.210 8.900 9.210 5,487 +0.22(+2.45%)
Feb 23, 2023 9.100 9.240 8.820 8.990 35,704 -0.11(-1.21%)
Feb 22, 2023 9.020 9.270 8.940 9.100 17,637 +0.21(+2.36%)
Feb 21, 2023 9.160 9.240 8.690 8.890 20,126 -0.51(-5.43%)
Feb 17, 2023 9.510 9.789 9.292 9.400 44,086 -0.35(-3.59%)
Feb 16, 2023 9.490 9.930 9.390 9.750 52,295 +0.28(+2.96%)
Feb 15, 2023 9.261 9.570 9.139 9.470 42,329 +0.34(+3.72%)
Feb 14, 2023 9.285 9.350 8.980 9.130 13,020 -0.01(-0.11%)
Feb 13, 2023 8.760 9.300 8.760 9.140 39,101 +0.40(+4.58%)
Feb 10, 2023 8.550 8.930 8.550 8.740 17,731 +0.14(+1.63%)
Feb 09, 2023 9.000 9.000 8.590 8.600 11,793 -0.40(-4.44%)
Feb 08, 2023 8.970 9.000 8.800 9.000 4,602 +0.18(+2.04%)
Feb 07, 2023 8.670 8.920 8.552 8.820 20,219 +0.14(+1.61%)
Feb 06, 2023 8.580 8.880 8.370 8.680 23,881 +0.03(+0.35%)
Feb 03, 2023 8.980 9.060 8.550 8.650 41,336 -0.44(-4.84%)
Feb 02, 2023 9.200 9.390 8.610 9.090 70,830 -0.13(-1.41%)
Feb 01, 2023 9.040 9.382 8.950 9.220 71,654 +0.02(+0.22%)
Jan 31, 2023 9.150 9.520 9.063 9.200 73,134 +0.02(+0.22%)
Jan 30, 2023 9.490 9.717 9.030 9.180 43,640 -0.50(-5.17%)
Jan 27, 2023 9.800 9.860 9.550 9.680 63,288 -0.10(-1.02%)
Jan 26, 2023 9.790 10.09 9.700 9.780 44,755 -0.08(-0.81%)
Jan 25, 2023 9.020 9.920 8.940 9.860 144,246 +0.92(+10.29%)
Jan 24, 2023 8.840 9.115 8.410 8.940 86,712 -0.05(-0.56%)
Jan 23, 2023 8.900 9.310 8.820 8.990 82,485 +0.17(+1.93%)
Jan 20, 2023 8.620 9.080 8.304 8.820 69,525 +0.52(+6.27%)
Jan 19, 2023 8.550 8.600 7.860 8.300 153,218 -0.41(-4.71%)
Jan 18, 2023 9.380 9.400 8.670 8.710 147,438 -0.64(-6.84%)
Jan 17, 2023 10.13 10.13 9.330 9.350 187,702 -0.49(-4.98%)
Jan 13, 2023 9.990 10.11 9.840 9.840 30,784 -0.24(-2.38%)
Jan 12, 2023 10.36 10.41 9.582 10.08 155,437 -0.18(-1.75%)
Jan 11, 2023 10.12 10.51 10.12 10.26 125,951 +0.15(+1.48%)
Jan 10, 2023 10.02 10.13 9.759 10.11 148,792 +0.14(+1.40%)
Jan 09, 2023 9.310 10.08 9.070 9.970 192,261 +0.62(+6.63%)
Jan 06, 2023 8.990 9.360 8.990 9.350 102,794 +0.39(+4.35%)
Jan 05, 2023 8.850 8.960 8.650 8.960 114,481 +0.16(+1.82%)
Jan 04, 2023 8.870 8.870 8.532 8.800 64,205 +0.14(+1.62%)
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.