40,500€
-0,74%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 21,40 | 21,70 | 21,10 | 21,10 | -2,31% | - |
| 17.10.2024 | 20,80 | 21,90 | 20,80 | 21,60 | 2,86% | - |
| 16.10.2024 | 21,40 | 21,90 | 20,90 | 21,00 | -1,87% | - |
| 15.10.2024 | 21,20 | 21,50 | 20,80 | 21,40 | 0,47% | - |
| 14.10.2024 | 21,40 | 21,90 | 21,00 | 21,30 | 0,00% | 19,00 |
| 11.10.2024 | 21,60 | 22,00 | 21,00 | 21,30 | -2,29% | - |
| 10.10.2024 | 21,40 | 22,20 | 21,10 | 21,80 | 2,35% | - |
| 09.10.2024 | 19,70 | 21,30 | 19,60 | 21,30 | 7,85% | - |
| 08.10.2024 | 19,90 | 20,05 | 19,55 | 19,75 | 0,00% | - |
| 07.10.2024 | 20,40 | 20,40 | 19,45 | 19,75 | -3,19% | - |
| 04.10.2024 | 20,20 | 20,80 | 20,15 | 20,40 | 0,49% | - |
| 03.10.2024 | 20,05 | 20,50 | 19,70 | 20,30 | 1,00% | 100,00 |
| 02.10.2024 | 20,05 | 20,60 | 19,70 | 20,10 | 0,50% | 1,00 |
| 01.10.2024 | 19,90 | 20,70 | 19,85 | 20,00 | 0,50% | 31,00 |
| 30.09.2024 | 20,40 | 20,80 | 19,70 | 19,90 | -2,93% | 31,00 |
| 27.09.2024 | 20,40 | 21,50 | 20,40 | 20,50 | 0,00% | - |
| 26.09.2024 | 21,00 | 21,40 | 20,30 | 20,50 | -1,91% | 130,00 |
| 25.09.2024 | 21,40 | 21,60 | 20,80 | 20,90 | -2,34% | 150,00 |
| 24.09.2024 | 21,40 | 21,60 | 20,90 | 21,40 | -0,47% | 15,00 |
| 23.09.2024 | 21,80 | 22,20 | 20,90 | 21,50 | -1,38% | - |
| 20.09.2024 | 22,60 | 22,90 | 21,60 | 21,80 | -3,54% | - |
| 19.09.2024 | 22,40 | 23,20 | 22,00 | 22,60 | 1,80% | 15,00 |
| 18.09.2024 | 22,20 | 22,50 | 21,60 | 22,20 | 0,00% | - |
| 17.09.2024 | 22,00 | 22,40 | 21,00 | 22,20 | 0,91% | - |
| 16.09.2024 | 22,20 | 22,80 | 21,90 | 22,00 | -1,35% | - |
| 13.09.2024 | 21,00 | 22,40 | 19,80 | 22,30 | 6,19% | 40,00 |
| 12.09.2024 | 20,80 | 21,60 | 20,60 | 21,00 | 1,45% | - |
| 11.09.2024 | 19,45 | 21,10 | 19,35 | 20,70 | 5,61% | - |
| 10.09.2024 | 20,20 | 20,50 | 19,30 | 19,60 | -2,97% | 10,00 |
| 09.09.2024 | 19,25 | 20,60 | 19,25 | 20,20 | 5,21% | 20,00 |
| 06.09.2024 | 18,85 | 19,30 | 18,45 | 19,20 | 2,13% | - |
| 05.09.2024 | 17,95 | 19,05 | 17,75 | 18,80 | 4,44% | - |
| 04.09.2024 | 17,00 | 18,05 | 16,90 | 18,00 | 4,96% | - |
| 03.09.2024 | 17,40 | 17,65 | 17,05 | 17,15 | -1,44% | - |
| 02.09.2024 | 17,50 | 17,70 | 17,40 | 17,40 | -1,14% | 1,00 |
| 30.08.2024 | 16,80 | 17,85 | 16,70 | 17,60 | 4,76% | - |
| 29.08.2024 | 16,30 | 17,00 | 16,10 | 16,80 | 3,38% | 15,00 |
| 28.08.2024 | 15,90 | 16,40 | 15,80 | 16,25 | 2,20% | - |
| 27.08.2024 | 15,90 | 16,20 | 15,45 | 15,90 | -0,62% | 36,00 |
| 26.08.2024 | 16,20 | 16,40 | 15,80 | 16,00 | -0,93% | 25,00 |
| 23.08.2024 | 15,90 | 16,35 | 15,75 | 16,15 | 1,25% | - |
| 22.08.2024 | 16,30 | 16,80 | 15,80 | 15,95 | -1,85% | - |
| 21.08.2024 | 17,00 | 17,05 | 16,25 | 16,25 | -4,41% | - |
| 20.08.2024 | 16,50 | 17,00 | 16,00 | 17,00 | 3,98% | - |
| 19.08.2024 | 15,60 | 16,40 | 15,60 | 16,35 | 3,81% | - |
| 16.08.2024 | 16,10 | 16,40 | 15,60 | 15,75 | -1,56% | - |
| 15.08.2024 | 15,70 | 16,60 | 15,60 | 16,00 | 2,56% | - |
| 14.08.2024 | 15,60 | 15,80 | 15,30 | 15,60 | 0,32% | - |
| 13.08.2024 | 15,60 | 15,75 | 15,40 | 15,55 | -0,64% | - |
| 12.08.2024 | 15,60 | 15,70 | 15,25 | 15,65 | 0,64% | 4,00 |
| 09.08.2024 | 14,55 | 15,65 | 14,35 | 15,55 | 6,14% | - |
| 08.08.2024 | 13,55 | 14,85 | 13,55 | 14,65 | 8,12% | - |
| 07.08.2024 | 13,65 | 14,35 | 13,45 | 13,55 | -0,37% | - |
| 06.08.2024 | 13,75 | 14,25 | 13,45 | 13,60 | 0,00% | - |
| 05.08.2024 | 13,95 | 14,05 | 12,80 | 13,60 | -4,23% | - |