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 )

19.18 +0.21 (+1.11%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 (%)
Jan 31, 2020 5.400 5.400 5.140 5.190 26,100 -0.21(-3.89%)
Jan 30, 2020 5.350 5.481 5.270 5.400 24,511 +0.05(+0.93%)
Jan 29, 2020 5.310 5.760 5.310 5.350 68,929 -0.01(-0.19%)
Jan 28, 2020 5.450 5.620 5.300 5.360 55,697 +0.01(+0.19%)
Jan 27, 2020 5.160 5.400 5.040 5.350 101,568 -0.07(-1.29%)
Jan 24, 2020 5.510 5.620 5.290 5.420 49,000 -0.14(-2.52%)
Jan 23, 2020 5.630 5.640 5.470 5.560 38,089 -0.13(-2.28%)
Jan 22, 2020 5.590 5.734 5.490 5.690 53,543 +0.06(+1.07%)
Jan 21, 2020 5.900 5.928 5.580 5.630 37,011 -0.23(-3.92%)
Jan 17, 2020 5.660 6.020 5.660 5.860 116,200 +0.29(+5.21%)
Jan 16, 2020 5.290 5.650 5.290 5.570 72,441 +0.15(+2.77%)
Jan 15, 2020 5.640 5.741 5.410 5.420 42,699 -0.27(-4.75%)
Jan 14, 2020 5.700 5.730 5.500 5.690 61,100 -0.04(-0.70%)
Jan 13, 2020 6.010 6.010 5.700 5.730 71,662 -0.26(-4.34%)
Jan 10, 2020 5.840 5.990 5.780 5.990 29,500 +0.16(+2.74%)
Jan 09, 2020 5.800 5.920 5.730 5.830 71,518 +0.11(+1.92%)
Jan 08, 2020 6.000 6.080 5.670 5.720 60,654 -0.06(-1.04%)
Jan 07, 2020 5.910 6.020 5.730 5.780 64,137 -0.05(-0.86%)
Jan 06, 2020 5.420 5.930 5.420 5.830 131,257 +0.29(+5.23%)
Jan 03, 2020 5.810 5.821 5.500 5.540 137,900 -0.30(-5.14%)
Jan 02, 2020 6.200 6.440 5.830 5.840 176,810 -0.42(-6.71%)
Dec 31, 2019 6.280 6.457 6.130 6.260 50,300 -0.09(-1.42%)
Dec 30, 2019 6.410 6.480 6.150 6.350 114,792 -0.09(-1.40%)
Dec 27, 2019 7.050 7.250 6.410 6.440 243,000 -0.60(-8.52%)
Dec 26, 2019 6.760 7.570 6.700 7.040 312,855 +0.20(+2.92%)
Dec 24, 2019 6.690 7.180 6.602 6.840 208,000 +0.25(+3.79%)
Dec 23, 2019 5.810 6.630 5.800 6.590 171,365 +0.80(+13.82%)
Dec 20, 2019 5.820 5.850 5.670 5.790 41,100 -0.06(-1.03%)
Dec 19, 2019 5.600 5.870 5.600 5.850 75,028 +0.11(+1.92%)
Dec 18, 2019 5.490 5.830 5.420 5.740 79,330 +0.23(+4.17%)
Dec 17, 2019 5.900 5.900 5.260 5.510 160,672 -0.26(-4.51%)
Dec 16, 2019 5.470 5.840 5.400 5.770 114,925 +0.47(+8.87%)
Dec 13, 2019 5.030 5.390 5.010 5.300 108,500 +0.30(+6.00%)
Dec 12, 2019 5.030 5.090 4.930 5.000 71,365 +0.02(+0.40%)
Dec 11, 2019 5.000 5.170 4.840 4.980 120,518 -0.04(-0.80%)
Dec 10, 2019 5.480 5.480 5.020 5.020 64,868 -0.45(-8.23%)
Dec 09, 2019 5.450 5.540 5.340 5.470 142,892 +0.08(+1.48%)
Dec 06, 2019 5.150 5.400 5.150 5.390 71,800 +0.20(+3.85%)
Dec 05, 2019 5.210 5.240 5.110 5.190 32,562 +0.04(+0.78%)
Dec 04, 2019 5.210 5.230 5.139 5.150 98,510 +0.05(+0.98%)
Dec 03, 2019 5.180 5.180 5.020 5.100 51,782 -0.16(-3.04%)
Dec 02, 2019 5.310 5.310 5.040 5.260 55,571 -0.03(-0.57%)
Nov 29, 2019 5.500 5.538 5.290 5.290 34,300 -0.09(-1.67%)
Nov 27, 2019 5.150 5.437 5.130 5.380 145,700 +0.26(+5.08%)
Nov 26, 2019 4.980 5.120 4.933 5.120 135,904 +0.00(+0.00%)
Nov 25, 2019 5.280 5.600 5.100 5.120 92,106 -0.08(-1.54%)
Nov 22, 2019 5.130 5.280 5.030 5.200 211,800 +0.19(+3.79%)
Nov 21, 2019 5.130 5.360 4.880 5.010 149,566 -0.03(-0.60%)
Nov 20, 2019 4.920 5.090 4.800 5.040 175,134 +0.26(+5.44%)
Nov 19, 2019 4.630 4.870 4.450 4.780 137,104 +0.25(+5.52%)
Nov 18, 2019 4.430 4.530 4.250 4.530 53,557 +0.23(+5.35%)
Nov 15, 2019 4.490 4.500 4.200 4.300 174,400 +0.05(+1.18%)
Nov 14, 2019 4.650 4.650 4.160 4.250 150,821 -0.34(-7.41%)
Nov 13, 2019 4.660 4.780 4.500 4.590 79,515 -0.18(-3.77%)
Nov 12, 2019 4.790 4.900 4.710 4.770 60,264 -0.06(-1.24%)
Nov 11, 2019 4.960 5.000 4.770 4.830 73,098 -0.13(-2.62%)
Nov 08, 2019 5.160 5.290 4.900 4.960 64,300 -0.26(-4.98%)
Nov 07, 2019 5.110 5.430 5.110 5.220 46,239 +0.06(+1.16%)
Nov 06, 2019 5.530 5.530 5.102 5.160 63,153 -0.26(-4.80%)
Nov 05, 2019 5.510 5.707 5.330 5.420 63,908 -0.13(-2.34%)
Nov 04, 2019 5.450 5.670 5.440 5.550 111,017 +0.10(+1.83%)
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.