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 )

19.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 9.710 9.710 9.190 9.410 13,156 +0.21(+2.24%)
May 30, 2023 8.971 9.259 8.971 9.204 9,392 +0.06(+0.70%)
May 26, 2023 9.270 9.270 8.990 9.140 1,584 -0.27(-2.87%)
May 25, 2023 9.200 9.410 8.980 9.410 2,293 +0.20(+2.17%)
May 24, 2023 8.840 9.640 8.600 9.210 34,686 +0.38(+4.30%)
May 23, 2023 9.150 9.180 8.650 8.830 10,486 +0.10(+1.15%)
May 22, 2023 8.720 8.920 8.500 8.730 12,185 +0.01(+0.11%)
May 19, 2023 8.770 9.013 8.690 8.720 5,541 -0.23(-2.61%)
May 18, 2023 8.710 9.390 8.400 8.954 29,253 +0.15(+1.75%)
May 17, 2023 8.610 8.970 8.610 8.800 16,351 +0.20(+2.33%)
May 16, 2023 8.890 9.060 8.400 8.600 18,952 -0.33(-3.70%)
May 15, 2023 9.500 9.500 8.800 8.930 11,792 -0.19(-2.08%)
May 12, 2023 9.220 9.310 9.100 9.120 16,500 -0.25(-2.67%)
May 11, 2023 9.180 9.500 9.090 9.370 34,590 +0.07(+0.75%)
May 10, 2023 9.540 9.540 9.080 9.300 16,468 +0.00(+0.00%)
May 09, 2023 9.650 9.650 9.130 9.300 26,733 -0.18(-1.90%)
May 08, 2023 8.890 9.950 8.890 9.480 53,984 +0.50(+5.51%)
May 05, 2023 8.885 9.440 8.760 8.985 16,927 -0.12(-1.37%)
May 04, 2023 9.550 9.550 8.760 9.110 11,076 -0.16(-1.73%)
May 03, 2023 9.220 9.390 8.890 9.270 35,499 +0.38(+4.27%)
May 02, 2023 8.770 8.890 8.500 8.890 8,585 +0.03(+0.34%)
May 01, 2023 8.280 8.970 8.270 8.860 7,152 +0.04(+0.45%)
Apr 28, 2023 8.590 9.388 8.590 8.820 19,680 +0.32(+3.76%)
Apr 27, 2023 8.600 8.933 8.500 8.500 5,606 -0.01(-0.12%)
Apr 26, 2023 8.740 8.890 8.510 8.510 11,985 -0.25(-2.85%)
Apr 25, 2023 9.040 9.040 8.650 8.760 3,122 -0.19(-2.12%)
Apr 24, 2023 8.780 9.160 8.600 8.950 29,806 +0.26(+2.99%)
Apr 21, 2023 8.530 8.690 8.420 8.690 10,370 +0.02(+0.23%)
Apr 20, 2023 8.610 8.740 8.320 8.670 8,439 +0.06(+0.70%)
Apr 19, 2023 9.330 9.430 8.500 8.610 19,941 -0.54(-5.90%)
Apr 18, 2023 9.440 9.610 9.100 9.150 22,445 -0.40(-4.19%)
Apr 17, 2023 9.840 9.867 9.380 9.550 47,387 -0.07(-0.73%)
Apr 14, 2023 8.600 9.800 8.600 9.620 74,050 +0.50(+5.48%)
Apr 13, 2023 8.976 9.335 8.850 9.120 45,415 +0.22(+2.47%)
Apr 12, 2023 8.780 8.980 8.580 8.900 68,542 +0.05(+0.56%)
Apr 11, 2023 8.600 8.990 8.500 8.850 25,981 +0.16(+1.84%)
Apr 10, 2023 8.290 8.690 8.250 8.690 31,933 +0.27(+3.21%)
Apr 06, 2023 8.160 9.000 8.160 8.420 23,697 +0.08(+0.96%)
Apr 05, 2023 8.410 8.410 7.912 8.340 8,901 +0.02(+0.24%)
Apr 04, 2023 8.520 8.890 8.250 8.320 9,251 -0.32(-3.76%)
Apr 03, 2023 8.160 8.830 8.160 8.645 18,048 +0.58(+7.26%)
Mar 31, 2023 8.400 8.700 8.040 8.060 42,963 -0.43(-5.06%)
Mar 30, 2023 8.180 8.690 7.870 8.490 66,309 +0.47(+5.86%)
Mar 29, 2023 7.940 8.280 7.810 8.020 59,819 -0.36(-4.30%)
Mar 28, 2023 7.920 8.380 7.753 8.380 40,719 +0.45(+5.67%)
Mar 27, 2023 7.660 8.170 7.540 7.930 13,454 +0.42(+5.59%)
Mar 24, 2023 7.650 7.780 7.490 7.510 6,526 -0.34(-4.33%)
Mar 23, 2023 7.740 7.930 7.660 7.850 9,420 +0.01(+0.13%)
Mar 22, 2023 7.720 7.840 7.310 7.840 16,465 +0.16(+2.08%)
Mar 21, 2023 7.360 7.750 7.100 7.680 50,729 +0.98(+14.63%)
Mar 20, 2023 7.040 7.300 6.670 6.700 39,573 -0.29(-4.15%)
Mar 17, 2023 7.310 7.310 6.720 6.990 29,081 -0.36(-4.90%)
Mar 16, 2023 7.170 7.360 6.990 7.350 19,678 +0.25(+3.52%)
Mar 15, 2023 7.330 7.380 6.518 7.100 159,055 -0.20(-2.74%)
Mar 14, 2023 7.600 8.220 7.300 7.300 53,307 -0.36(-4.70%)
Mar 13, 2023 7.730 7.740 7.540 7.660 55,594 -0.09(-1.17%)
Mar 10, 2023 8.099 8.196 7.342 7.751 98,122 -0.54(-6.50%)
Mar 09, 2023 8.650 8.840 8.280 8.290 12,513 -0.36(-4.16%)
Mar 08, 2023 8.690 8.830 8.450 8.650 68,931 -0.12(-1.37%)
Mar 07, 2023 8.890 8.910 8.600 8.770 18,983 -0.10(-1.13%)
Mar 06, 2023 8.880 9.024 8.680 8.870 22,402 +0.11(+1.26%)
Mar 03, 2023 8.800 9.260 8.710 8.760 26,755 -0.05(-0.57%)
Mar 02, 2023 8.830 9.120 8.730 8.810 24,631 -0.22(-2.44%)
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.