28,400€
5,97%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,90 | 28,60 | 26,50 | 28,40 | 5,97% | - |
| 08.05.2025 | 26,80 | 27,80 | 25,70 | 26,80 | 0,75% | 1,00 |
| 07.05.2025 | 27,00 | 27,40 | 26,40 | 26,60 | -0,75% | 1,00 |
| 06.05.2025 | 25,30 | 26,90 | 24,80 | 26,80 | 3,88% | - |
| 05.05.2025 | 26,10 | 26,50 | 25,20 | 25,80 | -1,53% | - |
| 02.05.2025 | 26,00 | 26,50 | 25,90 | 26,20 | -0,76% | - |
| 30.04.2025 | 27,90 | 28,00 | 26,40 | 26,40 | -4,69% | - |
| 29.04.2025 | 27,20 | 28,20 | 26,80 | 27,70 | 2,59% | 56,00 |
| 28.04.2025 | 27,70 | 28,60 | 26,60 | 27,00 | -2,53% | 91,00 |
| 25.04.2025 | 28,20 | 28,80 | 27,30 | 27,70 | -0,72% | - |
| 24.04.2025 | 29,80 | 30,00 | 27,70 | 27,90 | -6,06% | 17,00 |
| 23.04.2025 | 29,10 | 30,40 | 29,10 | 29,70 | 4,21% | - |
| 22.04.2025 | 28,10 | 29,60 | 27,80 | 28,50 | -4,36% | 335,00 |
| 17.04.2025 | 29,90 | 30,80 | 29,60 | 29,80 | 0,68% | 218,00 |
| 16.04.2025 | 28,40 | 30,00 | 28,30 | 29,60 | 2,42% | 5,00 |
| 15.04.2025 | 28,10 | 29,00 | 27,90 | 28,90 | 3,21% | - |
| 14.04.2025 | 26,80 | 30,50 | 26,30 | 28,00 | 10,67% | 315,00 |
| 11.04.2025 | 22,80 | 25,90 | 22,10 | 25,30 | 11,95% | 104,00 |
| 10.04.2025 | 24,70 | 24,80 | 21,30 | 22,60 | -9,24% | - |
| 09.04.2025 | 21,50 | 25,60 | 20,10 | 24,90 | 12,16% | 31,00 |
| 08.04.2025 | 23,40 | 24,80 | 21,50 | 22,20 | -4,72% | - |
| 07.04.2025 | 23,50 | 24,60 | 22,10 | 23,30 | -4,51% | - |
| 04.04.2025 | 26,80 | 26,90 | 23,20 | 24,40 | -9,63% | 678,00 |
| 03.04.2025 | 27,10 | 27,30 | 26,40 | 27,00 | -3,91% | - |
| 02.04.2025 | 28,90 | 29,10 | 27,80 | 28,10 | -3,10% | 1,00 |
| 01.04.2025 | 28,20 | 29,50 | 27,80 | 29,00 | 2,84% | 1,00 |
| 31.03.2025 | 28,90 | 29,00 | 27,40 | 28,20 | -3,09% | 723,00 |
| 28.03.2025 | 29,50 | 29,80 | 28,70 | 29,10 | -1,69% | 1,00 |
| 27.03.2025 | 30,80 | 31,90 | 29,50 | 29,60 | -3,90% | - |
| 26.03.2025 | 32,00 | 32,70 | 30,60 | 30,80 | -3,45% | - |
| 25.03.2025 | 31,20 | 32,50 | 30,80 | 31,90 | 2,57% | 13,00 |
| 24.03.2025 | 30,90 | 31,60 | 30,20 | 31,10 | 1,30% | 10,00 |
| 21.03.2025 | 30,00 | 30,80 | 29,00 | 30,70 | 3,72% | 20,00 |
| 20.03.2025 | 30,20 | 30,20 | 29,10 | 29,60 | 0,00% | 100,00 |
| 19.03.2025 | 28,00 | 29,80 | 28,00 | 29,60 | 6,09% | - |
| 18.03.2025 | 30,20 | 30,40 | 27,70 | 27,90 | -7,92% | - |
| 17.03.2025 | 30,30 | 31,10 | 29,80 | 30,30 | -0,33% | 171,00 |
| 14.03.2025 | 29,40 | 30,40 | 28,80 | 30,40 | 4,11% | 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 |