Skip to main content

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

15.78 -0.40 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.03 16.11 15.58 15.78 57,852 -0.40(-2.47%)
Jun 20, 2024 16.64 17.00 15.79 16.18 43,863 -0.53(-3.17%)
Jun 18, 2024 16.12 17.02 16.12 16.71 26,435 +0.45(+2.77%)
Jun 17, 2024 17.10 17.12 16.20 16.26 44,347 -0.82(-4.80%)
Jun 14, 2024 17.32 17.70 16.85 17.08 114,350 -0.49(-2.79%)
Jun 13, 2024 18.30 18.30 16.73 17.57 89,112 +1.01(+6.10%)
Jun 12, 2024 16.55 17.12 16.37 16.56 56,970 +0.00(+0.00%)
Jun 11, 2024 16.84 17.23 16.36 16.56 54,260 -0.15(-0.90%)
Jun 10, 2024 16.09 17.00 15.48 16.71 125,069 +0.36(+2.20%)
Jun 07, 2024 15.82 16.64 15.50 16.35 86,588 +0.57(+3.61%)
Jun 06, 2024 16.44 16.77 15.75 15.78 60,510 -0.64(-3.90%)
Jun 05, 2024 16.36 17.03 15.80 16.42 101,035 +0.11(+0.67%)
Jun 04, 2024 17.00 17.00 16.13 16.31 94,138 -0.95(-5.50%)
Jun 03, 2024 18.38 18.38 17.07 17.26 56,428 -0.90(-4.96%)
May 31, 2024 18.89 18.90 17.45 18.16 161,713 -0.49(-2.63%)
May 30, 2024 18.37 19.05 18.23 18.65 148,716 +0.45(+2.47%)
May 29, 2024 17.13 18.31 17.00 18.20 94,746 +0.91(+5.26%)
May 28, 2024 16.12 17.40 16.08 17.29 74,075 +1.22(+7.59%)
May 24, 2024 16.26 17.54 15.65 16.07 171,799 -0.06(-0.37%)
May 23, 2024 17.32 17.32 16.08 16.13 66,524 -0.70(-4.16%)
May 22, 2024 17.84 17.88 16.63 16.83 156,934 -1.28(-7.07%)
May 21, 2024 19.06 19.20 18.06 18.11 154,839 -0.94(-4.93%)
May 20, 2024 18.92 19.18 18.85 19.05 33,105 +0.08(+0.42%)
May 17, 2024 19.42 19.47 18.71 18.97 84,359 -0.42(-2.17%)
May 16, 2024 19.86 19.93 19.22 19.39 131,122 -0.20(-1.02%)
May 15, 2024 19.35 19.97 18.98 19.59 164,582 +0.50(+2.62%)
May 14, 2024 19.01 19.54 18.50 19.09 90,203 +0.08(+0.42%)
May 13, 2024 20.10 20.49 18.29 19.01 302,187 -1.17(-5.80%)
May 10, 2024 20.20 20.51 19.62 20.18 61,805 +0.13(+0.65%)
May 09, 2024 20.53 20.77 19.30 20.05 104,439 +0.05(+0.25%)
May 08, 2024 20.06 21.02 18.51 20.00 112,627 -0.20(-0.99%)
May 07, 2024 20.86 20.99 19.96 20.20 122,657 +0.01(+0.05%)
May 06, 2024 18.94 20.39 18.94 20.19 163,660 +1.51(+8.08%)
May 03, 2024 17.82 18.71 17.34 18.68 134,871 +1.34(+7.73%)
May 02, 2024 17.42 17.42 17.05 17.34 22,038 +0.27(+1.58%)
May 01, 2024 17.00 17.42 16.90 17.07 15,608 +0.02(+0.12%)
Apr 30, 2024 17.18 17.57 16.93 17.05 52,855 +0.07(+0.41%)
Apr 29, 2024 16.53 17.22 16.45 16.98 76,564 +0.34(+2.04%)
Apr 26, 2024 16.65 16.87 16.25 16.64 70,454 +0.19(+1.16%)
Apr 25, 2024 16.15 16.84 15.93 16.45 32,263 -0.03(-0.18%)
Apr 24, 2024 16.49 16.90 16.22 16.48 71,141 -0.15(-0.90%)
Apr 23, 2024 17.53 17.86 16.52 16.63 56,006 -0.77(-4.43%)
Apr 22, 2024 16.43 17.51 16.00 17.40 75,302 +1.26(+7.81%)
Apr 19, 2024 16.31 16.62 15.95 16.14 70,052 +0.05(+0.31%)
Apr 18, 2024 16.02 16.56 15.65 16.09 103,498 -0.09(-0.56%)
Apr 17, 2024 17.06 17.09 15.87 16.18 47,600 -0.50(-3.00%)
Apr 16, 2024 16.26 16.99 15.81 16.68 82,420 +0.38(+2.33%)
Apr 15, 2024 17.88 17.99 16.20 16.30 71,020 -1.21(-6.91%)
Apr 12, 2024 18.50 18.57 17.19 17.51 60,445 -0.92(-4.99%)
Apr 11, 2024 18.30 18.70 18.01 18.43 108,008 +0.03(+0.16%)
Apr 10, 2024 19.38 19.38 18.40 18.40 171,925 -0.60(-3.16%)
Apr 09, 2024 19.55 20.21 18.71 19.00 105,737 -0.53(-2.71%)
Apr 08, 2024 19.69 19.76 19.03 19.53 113,324 +0.23(+1.19%)
Apr 05, 2024 18.00 19.83 17.80 19.30 343,626 +1.08(+5.93%)
Apr 04, 2024 19.13 19.13 18.11 18.22 100,645 -0.56(-2.98%)
Apr 03, 2024 18.00 19.03 17.77 18.78 59,853 +0.78(+4.33%)
Apr 02, 2024 17.66 18.11 17.60 18.00 45,204 -0.04(-0.22%)
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.