30,000€
2,74%
Echtzeit-Aktienkurs Empr.Distrib. y Com. Norte S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Empr.Distrib. y Com. Norte S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,40 | 30,30 | 28,80 | 30,30 | 3,77% | 8,00 |
| 13.03.2025 | 30,40 | 31,00 | 29,20 | 29,20 | -4,26% | - |
| 12.03.2025 | 29,30 | 30,50 | 29,20 | 30,50 | 4,45% | - |
| 11.03.2025 | 29,70 | 30,70 | 28,10 | 29,20 | -2,01% | - |
| 10.03.2025 | 33,40 | 33,40 | 29,30 | 29,80 | -10,78% | 99,00 |
| 07.03.2025 | 32,10 | 33,50 | 30,80 | 33,40 | 4,70% | - |
| 06.03.2025 | 32,50 | 32,90 | 31,30 | 31,90 | -1,54% | 100,00 |
| 05.03.2025 | 32,40 | 32,40 | 31,40 | 32,40 | 0,00% | - |
| 04.03.2025 | 32,80 | 33,00 | 31,50 | 32,40 | -1,52% | - |
| 03.03.2025 | 33,20 | 33,40 | 32,70 | 32,90 | -1,20% | - |
| 28.02.2025 | 33,30 | 33,50 | 31,50 | 33,30 | 0,00% | - |
| 27.02.2025 | 34,30 | 34,90 | 32,70 | 33,30 | -3,20% | - |
| 26.02.2025 | 34,30 | 35,10 | 33,80 | 34,40 | 0,29% | 1,00 |
| 25.02.2025 | 34,70 | 34,70 | 32,60 | 34,30 | -0,87% | 166,00 |
| 24.02.2025 | 35,20 | 35,70 | 34,10 | 34,60 | -0,57% | 12,00 |
| 21.02.2025 | 36,40 | 36,80 | 34,80 | 34,80 | -3,87% | 21,00 |
| 20.02.2025 | 36,70 | 37,30 | 35,70 | 36,20 | -1,63% | 95,00 |
| 19.02.2025 | 37,70 | 38,50 | 36,70 | 36,80 | -2,39% | - |
| 18.02.2025 | 38,10 | 38,50 | 35,30 | 37,70 | -0,53% | 24,00 |
| 17.02.2025 | 37,90 | 38,10 | 37,80 | 37,90 | 0,26% | 80,00 |
| 14.02.2025 | 38,20 | 38,30 | 36,80 | 37,80 | -0,53% | 82,00 |
| 13.02.2025 | 36,90 | 38,50 | 36,40 | 38,00 | 2,70% | 38,00 |
| 12.02.2025 | 35,80 | 37,90 | 34,00 | 37,00 | 3,35% | 112,00 |
| 11.02.2025 | 38,30 | 38,40 | 35,40 | 35,80 | -6,04% | - |
| 10.02.2025 | 37,20 | 38,60 | 37,00 | 38,10 | 2,14% | 118,00 |
| 07.02.2025 | 38,60 | 38,90 | 36,40 | 37,30 | -3,87% | 14,00 |
| 06.02.2025 | 37,20 | 38,90 | 36,70 | 38,80 | 4,02% | 106,00 |
| 05.02.2025 | 38,10 | 38,30 | 36,00 | 37,30 | -2,86% | 70,00 |
| 04.02.2025 | 37,00 | 38,80 | 36,70 | 38,40 | 3,50% | 76,00 |
| 03.02.2025 | 37,50 | 38,10 | 35,20 | 37,10 | -1,33% | 22,00 |
| 31.01.2025 | 37,90 | 38,20 | 36,80 | 37,60 | 0,27% | 85,00 |
| 30.01.2025 | 37,30 | 38,50 | 36,90 | 37,50 | 1,08% | - |
| 29.01.2025 | 36,40 | 37,60 | 35,70 | 37,10 | 2,49% | 214,00 |
| 28.01.2025 | 35,10 | 36,40 | 33,90 | 36,20 | 2,84% | - |
| 27.01.2025 | 34,40 | 35,30 | 32,90 | 35,20 | 1,15% | 286,00 |
| 24.01.2025 | 34,60 | 36,30 | 34,20 | 34,80 | 0,00% | 111,00 |
| 23.01.2025 | 34,90 | 35,80 | 34,20 | 34,80 | -0,57% | 300,00 |
| 22.01.2025 | 34,70 | 36,00 | 34,40 | 35,00 | 1,16% | 340,00 |
| 21.01.2025 | 31,70 | 34,70 | 31,40 | 34,60 | 9,15% | 413,00 |
| 20.01.2025 | 32,00 | 32,00 | 31,50 | 31,70 | -0,94% | 102,00 |
| 17.01.2025 | 32,40 | 32,80 | 31,40 | 32,00 | -0,93% | 27,00 |
| 16.01.2025 | 34,50 | 34,50 | 32,20 | 32,30 | -5,83% | 35,00 |
| 15.01.2025 | 35,00 | 36,20 | 33,90 | 34,30 | -1,72% | 47,00 |
| 14.01.2025 | 33,20 | 35,70 | 33,10 | 34,90 | 5,44% | - |
| 13.01.2025 | 36,20 | 36,80 | 33,00 | 33,10 | -8,56% | 566,00 |
| 10.01.2025 | 36,30 | 38,00 | 35,20 | 36,20 | 0,00% | 1.434,00 |
| 09.01.2025 | 36,40 | 36,40 | 36,00 | 36,20 | -0,28% | 84,00 |
| 08.01.2025 | 41,30 | 41,80 | 35,70 | 36,30 | -11,25% | 452,00 |
| 07.01.2025 | 41,90 | 42,90 | 40,30 | 40,90 | -1,92% | - |
| 06.01.2025 | 43,60 | 45,00 | 41,70 | 41,70 | -3,47% | 304,00 |
| 03.01.2025 | 45,90 | 46,70 | 42,00 | 43,20 | -5,68% | 99,00 |
| 02.01.2025 | 41,80 | 46,60 | 41,40 | 45,80 | 6,51% | 46,00 |
| 30.12.2024 | 42,50 | 43,40 | 42,50 | 43,00 | 1,18% | 174,00 |
| 27.12.2024 | 42,80 | 42,90 | 41,50 | 42,50 | -0,23% | 213,00 |
| 23.12.2024 | 40,70 | 43,30 | 39,90 | 42,60 | 5,45% | 56,00 |
| 20.12.2024 | 40,90 | 41,10 | 39,10 | 40,40 | -0,98% | - |
| 19.12.2024 | 41,30 | 43,80 | 40,60 | 40,80 | -1,45% | 331,00 |
| 18.12.2024 | 44,60 | 44,90 | 41,40 | 41,40 | -6,76% | 76,00 |
| 17.12.2024 | 46,80 | 47,00 | 43,50 | 44,40 | -4,52% | 166,00 |
| 16.12.2024 | 46,80 | 49,30 | 45,80 | 46,50 | -0,43% | 804,00 |
| 13.12.2024 | 45,80 | 47,50 | 45,30 | 46,70 | 2,19% | 250,00 |
| 12.12.2024 | 44,90 | 47,20 | 44,80 | 45,70 | 1,56% | 273,00 |
| 11.12.2024 | 43,40 | 45,30 | 41,70 | 45,00 | 3,69% | 82,00 |
| 10.12.2024 | 44,60 | 45,40 | 41,60 | 43,40 | 0,46% | 801,00 |
| 09.12.2024 | 44,60 | 45,30 | 42,50 | 43,20 | -1,82% | 1.408,00 |
| 06.12.2024 | 42,60 | 44,30 | 42,20 | 44,00 | 3,77% | 88,00 |
| 05.12.2024 | 38,90 | 42,60 | 38,30 | 42,40 | 9,00% | - |
| 04.12.2024 | 40,10 | 41,50 | 37,80 | 38,90 | -2,99% | 47,00 |
| 03.12.2024 | 38,70 | 42,00 | 38,20 | 40,10 | 4,43% | 261,00 |
| 02.12.2024 | 37,80 | 39,60 | 37,70 | 38,40 | 1,86% | 213,00 |
| 29.11.2024 | 36,30 | 37,90 | 36,10 | 37,70 | 3,86% | - |
| 28.11.2024 | 36,30 | 36,40 | 36,30 | 36,30 | 0,28% | - |
| 27.11.2024 | 37,30 | 37,50 | 35,60 | 36,20 | -2,69% | 100,00 |
| 26.11.2024 | 36,50 | 38,70 | 36,10 | 37,20 | 1,64% | 150,00 |
| 25.11.2024 | 34,80 | 36,70 | 34,30 | 36,60 | 5,17% | 604,00 |
| 22.11.2024 | 34,40 | 35,80 | 33,90 | 34,80 | 1,46% | - |
| 21.11.2024 | 34,80 | 36,20 | 33,80 | 34,30 | -1,72% | - |
| 20.11.2024 | 34,80 | 35,00 | 33,50 | 34,90 | 0,29% | 375,00 |
| 19.11.2024 | 34,40 | 36,30 | 33,40 | 34,80 | 0,29% | 387,00 |
| 18.11.2024 | 32,40 | 35,40 | 32,40 | 34,70 | 6,44% | 238,00 |
| 15.11.2024 | 32,80 | 33,60 | 31,70 | 32,60 | -1,51% | 400,00 |
| 14.11.2024 | 31,60 | 33,50 | 31,10 | 33,10 | 4,75% | 10,00 |
| 13.11.2024 | 30,60 | 32,00 | 30,60 | 31,60 | 2,60% | 60,00 |
| 12.11.2024 | 29,30 | 30,80 | 29,20 | 30,80 | 4,05% | 99,00 |
| 11.11.2024 | 30,40 | 30,40 | 27,90 | 29,60 | -1,00% | 116,00 |
| 08.11.2024 | 29,70 | 30,60 | 28,80 | 29,90 | 1,01% | - |
| 07.11.2024 | 30,40 | 31,00 | 28,60 | 29,60 | -2,95% | 49,00 |
| 06.11.2024 | 30,60 | 31,70 | 29,70 | 30,50 | 3,74% | 170,00 |
| 05.11.2024 | 28,90 | 29,50 | 28,50 | 29,40 | 1,73% | 155,00 |
| 04.11.2024 | 28,50 | 29,60 | 28,20 | 28,90 | 1,05% | 25,00 |
| 01.11.2024 | 26,70 | 29,60 | 26,70 | 28,60 | 6,72% | 93,00 |
| 31.10.2024 | 25,70 | 26,80 | 25,50 | 26,80 | 4,69% | 100,00 |
| 30.10.2024 | 25,30 | 26,70 | 25,10 | 25,60 | 1,59% | - |
| 29.10.2024 | 24,40 | 25,50 | 24,20 | 25,20 | 2,86% | 100,00 |
| 28.10.2024 | 24,60 | 26,40 | 24,00 | 24,50 | 0,00% | 482,00 |
| 25.10.2024 | 23,80 | 25,10 | 23,30 | 24,50 | 2,94% | 667,00 |
| 24.10.2024 | 22,20 | 24,00 | 22,20 | 23,80 | 6,25% | 150,00 |
| 23.10.2024 | 21,80 | 23,30 | 21,00 | 22,40 | 2,28% | 100,00 |
| 22.10.2024 | 21,40 | 22,10 | 21,40 | 21,90 | 1,86% | 110,00 |
| 21.10.2024 | 21,20 | 21,80 | 21,00 | 21,50 | 1,90% | 92,00 |