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 )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 3.940 4.030 3.790 3.810 17,700 -0.01(-0.26%)
Jul 30, 2020 3.950 4.040 3.820 3.820 29,600 -0.16(-4.02%)
Jul 29, 2020 4.140 4.140 3.880 3.980 35,217 -0.09(-2.21%)
Jul 28, 2020 4.150 4.160 4.010 4.070 50,254 -0.14(-3.33%)
Jul 27, 2020 4.260 4.295 4.165 4.210 26,111 +0.04(+0.96%)
Jul 24, 2020 4.150 4.270 4.120 4.170 16,700 -0.01(-0.24%)
Jul 23, 2020 4.210 4.390 4.150 4.180 36,054 -0.07(-1.65%)
Jul 22, 2020 4.170 4.250 4.140 4.250 47,499 +0.07(+1.67%)
Jul 21, 2020 4.050 4.210 4.030 4.180 55,211 +0.20(+5.03%)
Jul 20, 2020 4.010 4.070 3.970 3.980 25,736 -0.10(-2.45%)
Jul 17, 2020 4.160 4.220 4.050 4.080 16,200 -0.10(-2.39%)
Jul 16, 2020 3.990 4.180 3.980 4.180 16,199 +0.12(+2.96%)
Jul 15, 2020 4.100 4.190 4.060 4.060 26,649 +0.00(+0.00%)
Jul 14, 2020 4.300 4.300 3.925 4.060 77,956 -0.21(-4.92%)
Jul 13, 2020 4.340 4.550 4.250 4.270 50,405 +0.00(+0.00%)
Jul 10, 2020 4.190 4.440 4.030 4.270 85,800 +0.07(+1.67%)
Jul 09, 2020 4.370 4.480 4.170 4.200 43,615 -0.17(-3.89%)
Jul 08, 2020 4.310 4.370 4.225 4.370 49,441 +0.13(+3.07%)
Jul 07, 2020 4.320 4.320 4.060 4.240 28,609 +0.06(+1.44%)
Jul 06, 2020 4.020 4.390 4.020 4.180 61,767 +0.40(+10.58%)
Jul 02, 2020 3.990 4.120 3.710 3.780 84,600 -0.12(-3.08%)
Jul 01, 2020 3.960 4.030 3.870 3.900 16,753 -0.05(-1.27%)
Jun 30, 2020 4.150 4.150 3.740 3.950 47,253 -0.23(-5.50%)
Jun 29, 2020 4.030 4.180 4.025 4.180 19,848 +0.19(+4.79%)
Jun 26, 2020 4.260 4.260 3.920 3.989 20,200 -0.21(-5.02%)
Jun 25, 2020 3.800 4.280 3.750 4.200 228,598 +0.38(+9.95%)
Jun 24, 2020 3.910 4.000 3.810 3.820 27,583 -0.19(-4.74%)
Jun 23, 2020 4.060 4.180 3.890 4.010 19,509 +0.09(+2.30%)
Jun 22, 2020 3.970 4.020 3.900 3.920 22,325 -0.20(-4.85%)
Jun 19, 2020 3.900 4.220 3.900 4.120 40,000 +0.27(+7.01%)
Jun 18, 2020 4.250 4.300 3.840 3.850 65,007 -0.49(-11.29%)
Jun 17, 2020 4.590 4.590 4.260 4.340 42,465 -0.11(-2.47%)
Jun 16, 2020 4.370 4.680 4.370 4.450 89,797 +0.11(+2.53%)
Jun 15, 2020 4.510 4.510 4.159 4.340 33,157 -0.12(-2.69%)
Jun 12, 2020 4.350 4.560 4.295 4.460 42,200 +0.18(+4.21%)
Jun 11, 2020 4.550 4.600 4.270 4.280 112,666 -0.55(-11.39%)
Jun 10, 2020 4.620 4.840 4.196 4.830 78,469 +0.21(+4.55%)
Jun 09, 2020 4.580 4.660 4.150 4.620 73,925 -0.11(-2.33%)
Jun 08, 2020 4.400 4.800 4.302 4.730 114,441 +0.51(+12.09%)
Jun 05, 2020 4.160 4.400 4.135 4.220 62,800 +0.20(+4.98%)
Jun 04, 2020 3.930 4.140 3.920 4.020 81,746 +0.17(+4.42%)
Jun 03, 2020 4.060 4.140 3.850 3.850 65,819 +0.02(+0.52%)
Jun 02, 2020 3.560 3.900 3.530 3.830 59,096 +0.30(+8.50%)
Jun 01, 2020 3.270 3.530 3.190 3.530 42,837 +0.46(+14.98%)
May 29, 2020 3.380 3.450 3.070 3.070 31,800 -0.22(-6.69%)
May 28, 2020 3.510 3.510 3.280 3.290 35,176 -0.24(-6.80%)
May 27, 2020 3.700 3.700 3.450 3.530 22,246 -0.02(-0.56%)
May 26, 2020 3.580 3.770 3.510 3.550 28,329 +0.06(+1.72%)
May 22, 2020 3.390 3.490 3.390 3.490 7,400 +0.09(+2.65%)
May 21, 2020 3.400 3.486 3.310 3.400 23,241 +0.00(+0.00%)
May 20, 2020 3.420 3.500 3.250 3.400 24,917 +0.05(+1.49%)
May 19, 2020 3.510 3.514 3.270 3.350 14,697 -0.13(-3.74%)
May 18, 2020 3.580 3.580 3.350 3.480 45,218 +0.13(+3.88%)
May 15, 2020 3.330 3.430 3.230 3.350 14,300 +0.05(+1.52%)
May 14, 2020 3.060 3.300 3.059 3.300 15,765 +0.20(+6.45%)
May 13, 2020 3.333 3.439 3.070 3.100 14,695 -0.20(-6.06%)
May 12, 2020 3.350 3.600 3.300 3.300 43,162 -0.05(-1.49%)
May 11, 2020 3.260 3.530 3.060 3.350 35,432 +0.21(+6.69%)
May 08, 2020 3.080 3.320 2.900 3.140 66,700 +0.19(+6.44%)
May 07, 2020 3.000 3.080 2.950 2.950 21,918 +0.00(+0.00%)
May 06, 2020 2.910 3.020 2.890 2.950 21,059 +0.05(+1.72%)
May 05, 2020 3.050 3.060 2.900 2.900 25,854 -0.06(-2.03%)
May 04, 2020 2.950 3.021 2.863 2.960 19,120 +0.03(+1.02%)
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.