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 )

19.07 +0.11 (+0.55%)
Streaming Delayed Price Updated: 2:03 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, 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%)
Jan 03, 2023 8.300 8.750 8.300 8.660 127,594 +0.67(+8.39%)
Dec 30, 2022 7.870 8.080 7.650 7.990 168,017 +0.16(+2.04%)
Dec 29, 2022 7.760 8.040 7.664 7.830 117,750 +0.16(+2.09%)
Dec 28, 2022 7.540 8.000 7.510 7.670 85,646 +0.10(+1.32%)
Dec 27, 2022 7.820 7.928 7.450 7.570 208,931 -0.28(-3.57%)
Dec 23, 2022 7.820 8.000 7.750 7.850 31,597 -0.09(-1.13%)
Dec 22, 2022 7.660 8.000 7.660 7.940 28,073 +0.23(+2.98%)
Dec 21, 2022 7.400 7.859 7.400 7.710 368,899 +0.41(+5.62%)
Dec 20, 2022 7.480 7.520 7.300 7.300 19,581 -0.05(-0.68%)
Dec 19, 2022 7.320 7.500 7.320 7.350 166,499 +0.19(+2.65%)
Dec 16, 2022 7.290 7.670 7.160 7.160 261,230 -0.15(-2.05%)
Dec 15, 2022 7.100 7.340 7.100 7.310 175,200 +0.00(+0.00%)
Dec 14, 2022 6.900 7.350 6.900 7.310 68,183 +0.25(+3.54%)
Dec 13, 2022 7.100 7.160 7.050 7.060 2,913 -0.01(-0.14%)
Dec 12, 2022 6.948 7.160 6.904 7.070 8,852 -0.05(-0.70%)
Dec 09, 2022 7.170 7.250 7.035 7.120 1,581 -0.05(-0.70%)
Dec 08, 2022 7.179 7.440 6.991 7.170 16,989 +0.27(+3.91%)
Dec 07, 2022 6.850 7.074 6.850 6.900 6,448 +0.02(+0.29%)
Dec 06, 2022 6.630 7.030 6.550 6.880 23,066 -0.16(-2.20%)
Dec 05, 2022 7.120 7.210 6.753 7.035 10,480 -0.08(-1.19%)
Dec 02, 2022 7.020 7.210 7.020 7.120 8,254 -0.01(-0.14%)
Dec 01, 2022 7.330 7.350 7.120 7.130 17,607 -0.17(-2.33%)
Nov 30, 2022 7.230 7.300 7.049 7.300 26,291 +0.02(+0.27%)
Nov 29, 2022 7.382 7.440 7.100 7.280 87,210 +0.20(+2.82%)
Nov 28, 2022 7.210 7.350 7.080 7.080 10,370 -0.05(-0.70%)
Nov 25, 2022 6.943 7.260 6.943 7.130 3,216 +0.04(+0.56%)
Nov 23, 2022 7.140 7.200 6.940 7.090 26,689 +0.00(+0.00%)
Nov 22, 2022 7.030 7.190 7.030 7.090 8,618 +0.22(+3.20%)
Nov 21, 2022 7.130 7.130 6.748 6.870 22,931 -0.27(-3.78%)
Nov 18, 2022 7.000 7.210 7.000 7.140 1,811 +0.02(+0.32%)
Nov 17, 2022 7.070 7.170 6.765 7.117 12,534 +0.06(+0.91%)
Nov 16, 2022 7.066 7.200 7.053 7.053 4,821 -0.21(-2.86%)
Nov 15, 2022 7.300 7.300 6.990 7.260 49,927 +0.19(+2.69%)
Nov 14, 2022 6.990 7.280 6.990 7.070 23,534 +0.22(+3.21%)
Nov 11, 2022 6.790 6.890 6.701 6.850 5,899 +0.25(+3.79%)
Nov 10, 2022 6.860 6.890 6.473 6.600 21,619 +0.02(+0.25%)
Nov 09, 2022 7.120 7.240 6.584 6.584 9,712 -0.45(-6.35%)
Nov 08, 2022 7.010 7.030 6.830 7.030 6,926 +0.03(+0.39%)
Nov 07, 2022 7.300 7.424 6.980 7.003 9,019 -0.10(-1.37%)
Nov 04, 2022 7.100 7.300 7.046 7.100 5,170 +0.08(+1.14%)
Nov 03, 2022 7.195 7.195 6.720 7.020 8,061 -0.17(-2.36%)
Nov 02, 2022 6.900 7.300 6.870 7.190 10,232 -0.03(-0.42%)
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.