Skip to main content

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

23.35 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 23.68 24.00 22.96 23.35 70,612 -0.33(-1.39%)
Oct 10, 2024 23.38 24.23 23.10 23.68 79,199 +0.36(+1.54%)
Oct 09, 2024 21.93 23.33 21.44 23.32 262,114 +1.64(+7.56%)
Oct 08, 2024 21.88 22.09 21.45 21.68 128,818 -0.17(-0.78%)
Oct 07, 2024 22.07 22.36 21.37 21.85 109,309 -0.52(-2.32%)
Oct 04, 2024 22.71 22.88 22.07 22.37 88,538 +0.09(+0.40%)
Oct 03, 2024 22.37 22.50 22.00 22.28 180,729 +0.05(+0.22%)
Oct 02, 2024 22.38 22.51 21.91 22.23 68,915 +0.01(+0.05%)
Oct 01, 2024 22.05 22.92 21.92 22.22 174,703 +0.06(+0.27%)
Sep 30, 2024 22.82 23.08 21.83 22.16 97,489 -0.68(-2.98%)
Sep 27, 2024 23.19 23.93 22.81 22.84 69,921 -0.01(-0.04%)
Sep 26, 2024 23.43 23.50 22.77 22.85 97,271 -0.44(-1.89%)
Sep 25, 2024 24.18 24.20 23.03 23.29 48,806 -0.67(-2.80%)
Sep 24, 2024 23.77 24.30 23.22 23.96 66,317 +0.19(+0.80%)
Sep 23, 2024 24.34 24.57 23.30 23.77 72,470 -0.56(-2.30%)
Sep 20, 2024 25.20 25.34 24.10 24.33 48,211 -0.87(-3.45%)
Sep 19, 2024 24.84 25.71 24.84 25.20 78,736 +0.49(+1.98%)
Sep 18, 2024 24.59 25.03 24.03 24.71 40,365 +0.02(+0.08%)
Sep 17, 2024 24.99 24.99 23.37 24.69 99,249 +0.17(+0.69%)
Sep 16, 2024 25.04 25.52 24.24 24.52 115,505 -0.04(-0.16%)
Sep 13, 2024 23.64 24.79 23.01 24.56 115,812 +1.27(+5.45%)
Sep 12, 2024 23.29 23.94 22.52 23.29 169,894 +0.52(+2.28%)
Sep 11, 2024 21.88 23.19 21.70 22.77 85,138 +1.23(+5.71%)
Sep 10, 2024 22.05 22.17 21.22 21.54 78,681 -0.76(-3.41%)
Sep 09, 2024 21.64 22.84 21.07 22.30 99,760 +0.98(+4.60%)
Sep 06, 2024 20.82 21.43 20.32 21.32 64,021 +0.42(+2.01%)
Sep 05, 2024 20.00 21.25 19.71 20.90 185,721 +0.97(+4.87%)
Sep 04, 2024 19.23 20.00 18.84 19.93 103,024 +1.09(+5.79%)
Sep 03, 2024 19.09 19.50 18.84 18.84 50,578 -0.46(-2.38%)
Aug 30, 2024 18.59 19.77 18.59 19.30 146,927 +0.71(+3.82%)
Aug 29, 2024 18.00 18.80 17.92 18.59 75,089 +0.51(+2.82%)
Aug 28, 2024 17.81 18.18 17.76 18.08 28,627 +0.35(+1.97%)
Aug 27, 2024 17.63 17.90 17.36 17.73 32,582 -0.07(-0.39%)
Aug 26, 2024 17.99 18.06 17.59 17.80 43,314 -0.28(-1.55%)
Aug 23, 2024 18.06 18.33 17.64 18.08 14,304 +0.39(+2.20%)
Aug 22, 2024 18.50 18.50 17.50 17.69 42,525 -0.50(-2.75%)
Aug 21, 2024 19.00 19.00 18.12 18.19 29,241 -0.71(-3.76%)
Aug 20, 2024 18.27 18.94 17.80 18.90 101,014 +0.64(+3.50%)
Aug 19, 2024 17.44 18.30 17.26 18.26 100,968 +0.97(+5.61%)
Aug 16, 2024 17.64 18.07 17.12 17.29 54,643 -0.38(-2.15%)
Aug 15, 2024 17.44 18.19 17.22 17.67 89,866 +0.47(+2.73%)
Aug 14, 2024 17.14 17.50 16.88 17.20 50,718 +0.06(+0.35%)
Aug 13, 2024 17.38 17.38 16.89 17.14 31,200 +0.10(+0.59%)
Aug 12, 2024 16.72 17.23 16.64 17.04 25,756 +0.04(+0.24%)
Aug 09, 2024 15.99 17.05 15.99 17.00 42,584 +1.09(+6.85%)
Aug 08, 2024 15.18 16.24 15.12 15.91 119,304 +1.05(+7.07%)
Aug 07, 2024 15.32 15.56 14.71 14.86 97,478 +0.06(+0.41%)
Aug 06, 2024 14.35 15.56 14.35 14.80 139,028 -0.14(-0.94%)
Aug 05, 2024 15.10 15.19 13.78 14.94 55,854 -0.49(-3.18%)
Aug 02, 2024 15.52 16.05 15.30 15.43 33,993 -0.64(-3.98%)
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.