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: 1:12 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 (%)
Aug 31, 2021 7.450 7.900 6.844 7.240 185,747 -0.21(-2.82%)
Aug 30, 2021 6.150 7.790 6.150 7.450 505,218 +1.30(+21.14%)
Aug 27, 2021 6.100 6.240 6.025 6.150 71,501 +0.02(+0.33%)
Aug 26, 2021 5.580 6.230 5.580 6.130 169,719 +0.45(+7.92%)
Aug 25, 2021 5.280 5.750 5.035 5.680 72,536 +0.38(+7.17%)
Aug 24, 2021 4.740 5.480 4.620 5.300 91,818 +0.50(+10.42%)
Aug 23, 2021 4.540 4.800 4.420 4.800 41,702 +0.40(+9.09%)
Aug 20, 2021 4.640 4.720 4.400 4.400 60,518 -0.40(-8.33%)
Aug 19, 2021 4.720 4.800 4.500 4.800 44,261 +0.06(+1.27%)
Aug 18, 2021 4.780 4.780 4.640 4.740 13,498 -0.02(-0.52%)
Aug 17, 2021 4.800 4.800 4.670 4.765 40,331 -0.03(-0.68%)
Aug 16, 2021 4.720 4.800 4.630 4.798 17,564 +0.19(+4.07%)
Aug 13, 2021 4.680 4.800 4.530 4.610 17,442 -0.02(-0.43%)
Aug 12, 2021 4.550 4.699 4.540 4.630 9,483 +0.00(+0.09%)
Aug 11, 2021 4.621 4.689 4.570 4.626 19,200 -0.02(-0.47%)
Aug 10, 2021 4.537 4.696 4.410 4.648 33,484 +0.12(+2.60%)
Aug 09, 2021 4.530 4.590 4.520 4.530 7,270 -0.02(-0.44%)
Aug 06, 2021 4.510 4.600 4.510 4.550 6,727 -0.03(-0.66%)
Aug 05, 2021 4.590 4.600 4.510 4.580 4,977 +0.12(+2.69%)
Aug 04, 2021 4.570 4.570 4.450 4.460 19,909 -0.03(-0.56%)
Aug 03, 2021 4.520 4.540 4.420 4.485 16,328 +0.02(+0.34%)
Aug 02, 2021 4.530 4.530 4.380 4.470 15,062 +0.01(+0.27%)
Jul 30, 2021 4.350 4.515 4.330 4.458 6,951 +0.04(+0.86%)
Jul 29, 2021 4.346 4.488 4.200 4.420 17,617 +0.06(+1.38%)
Jul 28, 2021 4.280 4.450 4.230 4.360 24,942 +0.04(+0.93%)
Jul 27, 2021 4.240 4.367 4.240 4.320 6,134 +0.06(+1.41%)
Jul 26, 2021 4.290 4.350 4.260 4.260 17,217 -0.09(-2.07%)
Jul 23, 2021 4.290 4.400 4.230 4.350 65,720 +0.02(+0.46%)
Jul 22, 2021 4.381 4.381 4.220 4.330 18,257 -0.09(-2.06%)
Jul 21, 2021 4.260 4.620 4.200 4.421 83,619 +0.21(+5.01%)
Jul 20, 2021 4.170 4.280 4.150 4.210 12,337 -0.02(-0.47%)
Jul 19, 2021 4.330 4.400 4.150 4.230 14,921 -0.14(-3.20%)
Jul 16, 2021 4.390 4.450 4.200 4.370 18,259 -0.01(-0.23%)
Jul 15, 2021 4.430 4.430 4.220 4.380 17,656 -0.05(-1.13%)
Jul 14, 2021 4.450 4.610 4.340 4.430 19,855 -0.03(-0.67%)
Jul 13, 2021 4.455 4.617 4.350 4.460 2,530 +0.00(+0.00%)
Jul 12, 2021 4.370 4.490 4.230 4.460 21,338 +0.10(+2.29%)
Jul 09, 2021 4.320 4.390 4.220 4.360 20,245 +0.12(+2.83%)
Jul 08, 2021 4.390 4.390 4.151 4.240 28,464 -0.13(-2.97%)
Jul 07, 2021 4.400 4.485 4.200 4.370 36,592 -0.03(-0.68%)
Jul 06, 2021 4.640 4.640 4.330 4.400 18,106 -0.16(-3.51%)
Jul 02, 2021 4.700 4.760 4.500 4.560 44,885 -0.07(-1.51%)
Jul 01, 2021 4.860 4.860 4.570 4.630 9,925 -0.22(-4.54%)
Jun 30, 2021 4.660 4.900 4.550 4.850 25,521 +0.27(+5.90%)
Jun 29, 2021 4.920 4.920 4.530 4.580 64,642 -0.38(-7.66%)
Jun 28, 2021 4.850 5.290 4.710 4.960 51,669 +0.20(+4.20%)
Jun 25, 2021 4.930 4.930 4.647 4.760 67,762 -0.35(-6.85%)
Jun 24, 2021 5.080 5.120 4.900 5.110 26,911 +0.04(+0.79%)
Jun 23, 2021 4.960 5.130 4.930 5.070 12,822 +0.19(+3.89%)
Jun 22, 2021 4.680 4.900 4.580 4.880 27,463 +0.22(+4.72%)
Jun 21, 2021 4.810 4.855 4.660 4.660 6,625 -0.16(-3.32%)
Jun 18, 2021 4.940 4.990 4.790 4.820 35,576 -0.16(-3.21%)
Jun 17, 2021 5.220 5.243 4.918 4.980 28,848 -0.20(-3.86%)
Jun 16, 2021 5.150 5.200 5.120 5.180 9,123 +0.04(+0.78%)
Jun 15, 2021 5.100 5.210 5.040 5.140 53,255 -0.07(-1.34%)
Jun 14, 2021 5.060 5.520 5.060 5.210 135,396 +0.21(+4.20%)
Jun 11, 2021 5.070 5.080 4.710 5.000 114,170 -0.01(-0.20%)
Jun 10, 2021 5.490 5.750 4.920 5.010 206,670 -0.46(-8.41%)
Jun 09, 2021 4.990 5.700 4.990 5.470 210,445 +0.37(+7.25%)
Jun 08, 2021 4.920 5.100 4.760 5.100 112,729 +0.30(+6.25%)
Jun 07, 2021 4.300 5.000 4.300 4.800 148,443 +0.50(+11.63%)
Jun 04, 2021 4.130 4.300 4.060 4.300 59,384 +0.14(+3.37%)
Jun 03, 2021 3.960 4.160 3.840 4.160 93,930 +0.21(+5.32%)
Jun 02, 2021 3.750 4.000 3.730 3.950 64,864 +0.16(+4.22%)
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.