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 (%)
Jul 29, 2022 5.790 6.465 5.600 6.060 31,463 +0.46(+8.27%)
Jul 28, 2022 4.782 5.880 4.782 5.597 93,647 +0.94(+20.11%)
Jul 27, 2022 4.480 4.740 4.480 4.660 4,015 +0.18(+4.02%)
Jul 26, 2022 4.470 4.480 4.470 4.480 522 -0.15(-3.24%)
Jul 25, 2022 4.440 4.680 4.440 4.630 1,376 +0.00(+0.00%)
Jul 22, 2022 4.300 4.630 4.300 4.630 2,456 +0.44(+10.50%)
Jul 21, 2022 4.490 4.490 4.149 4.190 9,549 -0.36(-7.91%)
Jul 20, 2022 4.380 4.770 4.380 4.550 13,482 +0.17(+3.88%)
Jul 19, 2022 4.490 4.520 4.268 4.380 13,434 -0.05(-1.07%)
Jul 18, 2022 4.287 4.663 4.287 4.427 17,940 +0.22(+5.16%)
Jul 15, 2022 4.110 4.340 3.950 4.210 28,325 +0.06(+1.45%)
Jul 14, 2022 4.210 4.230 4.140 4.150 5,950 -0.10(-2.35%)
Jul 13, 2022 4.190 4.296 4.180 4.250 3,302 +0.17(+4.17%)
Jul 12, 2022 4.290 4.288 4.080 4.080 4,046 -0.15(-3.55%)
Jul 11, 2022 4.100 4.290 4.100 4.230 7,120 -0.01(-0.24%)
Jul 08, 2022 4.160 4.250 4.098 4.240 12,358 +0.16(+3.97%)
Jul 07, 2022 4.277 4.277 4.000 4.078 6,902 +0.04(+0.94%)
Jul 06, 2022 4.230 4.340 4.040 4.040 11,078 -0.18(-4.27%)
Jul 05, 2022 4.100 4.260 3.880 4.220 22,909 -0.08(-1.86%)
Jul 01, 2022 4.210 4.360 4.190 4.300 14,026 -0.06(-1.38%)
Jun 30, 2022 4.320 4.500 4.132 4.360 18,295 -0.17(-3.82%)
Jun 29, 2022 4.446 4.533 4.247 4.533 3,817 +0.18(+4.21%)
Jun 28, 2022 4.320 4.513 4.230 4.350 13,920 +0.00(+0.00%)
Jun 27, 2022 4.820 4.820 4.300 4.350 42,960 -0.31(-6.66%)
Jun 24, 2022 4.810 4.880 4.640 4.660 3,499 -0.14(-2.91%)
Jun 23, 2022 4.750 4.900 4.650 4.800 10,854 +0.15(+3.23%)
Jun 22, 2022 4.650 4.698 4.650 4.650 2,075 -0.15(-3.12%)
Jun 21, 2022 4.800 4.890 4.710 4.800 2,787 +0.15(+3.23%)
Jun 17, 2022 4.560 4.730 4.560 4.650 8,785 +0.00(+0.00%)
Jun 16, 2022 4.550 4.703 4.550 4.650 2,531 -0.11(-2.31%)
Jun 15, 2022 4.750 4.760 4.620 4.760 11,355 +0.01(+0.21%)
Jun 14, 2022 4.670 4.750 4.645 4.750 2,172 +0.20(+4.39%)
Jun 13, 2022 4.970 4.980 4.510 4.550 10,002 -0.30(-6.19%)
Jun 10, 2022 5.400 5.400 4.850 4.850 9,056 -0.38(-7.27%)
Jun 09, 2022 5.660 5.660 5.040 5.230 5,919 -0.41(-7.27%)
Jun 08, 2022 5.800 5.800 5.586 5.640 1,250 -0.09(-1.57%)
Jun 07, 2022 5.880 5.880 5.600 5.730 10,031 -0.17(-2.88%)
Jun 06, 2022 5.900 5.900 5.560 5.900 5,664 -0.03(-0.51%)
Jun 03, 2022 6.000 6.080 5.880 5.930 7,761 -0.32(-5.12%)
Jun 02, 2022 6.020 6.250 5.890 6.250 5,363 +0.32(+5.40%)
Jun 01, 2022 6.170 6.170 5.850 5.930 6,506 -0.17(-2.79%)
May 31, 2022 5.800 6.175 5.600 6.100 21,749 +0.30(+5.17%)
May 27, 2022 5.750 5.800 5.750 5.800 3,461 +0.07(+1.22%)
May 26, 2022 5.720 5.760 5.520 5.730 6,455 +0.23(+4.18%)
May 25, 2022 5.390 5.500 5.390 5.500 640 +0.00(+0.00%)
May 24, 2022 5.100 5.500 5.060 5.500 5,278 -0.01(-0.18%)
May 23, 2022 5.650 5.700 5.390 5.510 15,174 -0.04(-0.72%)
May 20, 2022 5.730 5.730 5.550 5.550 4,642 -0.09(-1.60%)
May 19, 2022 5.770 5.770 5.580 5.640 3,381 -0.02(-0.35%)
May 18, 2022 5.560 5.750 5.550 5.660 5,734 +0.09(+1.62%)
May 17, 2022 5.330 5.660 5.330 5.570 9,482 +0.03(+0.54%)
May 16, 2022 5.590 5.615 5.540 5.540 945 -0.06(-1.07%)
May 13, 2022 5.600 5.790 5.540 5.600 12,193 +0.04(+0.72%)
May 12, 2022 5.300 5.700 5.300 5.560 12,456 +0.08(+1.46%)
May 11, 2022 5.350 5.700 5.170 5.480 9,627 +0.20(+3.79%)
May 10, 2022 5.240 5.324 5.120 5.280 4,621 +0.01(+0.19%)
May 09, 2022 5.317 5.400 5.014 5.270 22,138 -0.27(-4.87%)
May 06, 2022 5.520 5.690 5.320 5.540 7,801 -0.15(-2.64%)
May 05, 2022 5.750 5.840 5.510 5.690 7,069 -0.07(-1.22%)
May 04, 2022 5.800 5.820 5.570 5.760 4,114 -0.06(-1.03%)
May 03, 2022 5.455 5.820 5.455 5.820 7,357 +0.27(+4.86%)
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.