16,350€
2,51%
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 |
|---|---|---|---|---|---|---|
| 24.09.2025 | 15,85 | 17,35 | 15,85 | 16,40 | 2,82% | 535,00 |
| 23.09.2025 | 15,45 | 16,90 | 15,45 | 15,95 | 7,05% | 49,00 |
| 22.09.2025 | 13,20 | 15,20 | 13,20 | 14,90 | 15,95% | - |
| 19.09.2025 | 13,10 | 13,35 | 12,75 | 12,85 | 0,39% | 65,00 |
| 18.09.2025 | 14,05 | 14,50 | 12,75 | 12,80 | -9,22% | 213,00 |
| 17.09.2025 | 14,55 | 14,65 | 14,00 | 14,10 | -2,42% | - |
| 16.09.2025 | 14,20 | 14,80 | 14,10 | 14,45 | 1,05% | - |
| 15.09.2025 | 14,55 | 14,85 | 14,00 | 14,30 | -8,04% | - |
| 11.09.2025 | 16,05 | 16,50 | 15,50 | 15,55 | 3,32% | - |
| 10.09.2025 | 15,05 | 15,05 | 15,00 | 15,05 | 0,00% | - |
| 08.09.2025 | 18,40 | 18,40 | 14,65 | 15,05 | -19,09% | 107,00 |
| 05.09.2025 | 18,55 | 18,75 | 17,75 | 18,60 | 0,27% | - |
| 04.09.2025 | 17,70 | 18,70 | 17,60 | 18,55 | 4,51% | 25,00 |
| 03.09.2025 | 17,95 | 18,65 | 17,30 | 17,75 | -1,11% | - |
| 02.09.2025 | 18,45 | 18,55 | 17,10 | 17,95 | -3,23% | - |
| 01.09.2025 | 18,30 | 18,55 | 18,30 | 18,55 | 1,09% | 233,00 |
| 29.08.2025 | 19,10 | 19,35 | 18,30 | 18,35 | -4,18% | 23,00 |
| 28.08.2025 | 18,20 | 19,55 | 18,10 | 19,15 | 5,22% | - |
| 27.08.2025 | 18,75 | 18,80 | 18,15 | 18,20 | -3,19% | - |
| 26.08.2025 | 18,50 | 19,15 | 18,15 | 18,80 | 1,62% | 506,00 |
| 25.08.2025 | 20,05 | 20,10 | 18,35 | 18,50 | -8,19% | - |
| 22.08.2025 | 21,00 | 21,30 | 20,05 | 20,15 | -4,05% | - |
| 21.08.2025 | 20,90 | 21,80 | 20,80 | 21,00 | 0,48% | - |
| 20.08.2025 | 22,30 | 22,50 | 20,80 | 20,90 | -6,28% | 4,00 |
| 19.08.2025 | 24,00 | 24,60 | 22,10 | 22,30 | -7,08% | 189,00 |
| 18.08.2025 | 23,10 | 24,60 | 23,00 | 24,00 | 3,45% | - |
| 15.08.2025 | 24,00 | 24,00 | 23,00 | 23,20 | -2,11% | 1,00 |
| 14.08.2025 | 24,80 | 25,00 | 23,50 | 23,70 | -5,20% | - |
| 13.08.2025 | 25,30 | 25,60 | 24,70 | 25,00 | -1,19% | - |
| 12.08.2025 | 24,60 | 26,00 | 24,60 | 25,30 | 2,85% | - |
| 11.08.2025 | 24,30 | 24,80 | 24,00 | 24,60 | 1,65% | 1.495,00 |
| 08.08.2025 | 25,10 | 25,30 | 23,60 | 24,20 | -2,42% | - |
| 07.08.2025 | 26,80 | 27,00 | 24,80 | 24,80 | -7,46% | - |
| 06.08.2025 | 26,00 | 27,30 | 25,60 | 26,80 | 3,88% | 2,00 |
| 05.08.2025 | 25,40 | 25,80 | 24,70 | 25,80 | 2,79% | - |
| 04.08.2025 | 24,70 | 25,50 | 24,60 | 25,10 | 2,45% | - |
| 01.08.2025 | 24,80 | 25,40 | 23,70 | 24,50 | -1,61% | - |
| 31.07.2025 | 25,20 | 25,50 | 24,20 | 24,90 | -1,19% | - |
| 30.07.2025 | 26,40 | 26,60 | 24,80 | 25,20 | -2,33% | - |
| 29.07.2025 | 24,70 | 26,20 | 24,40 | 25,80 | 4,45% | - |
| 28.07.2025 | 22,80 | 24,80 | 22,80 | 24,70 | 9,29% | 130,00 |
| 25.07.2025 | 21,60 | 23,00 | 21,20 | 22,60 | 4,63% | 500,00 |
| 24.07.2025 | 21,60 | 21,80 | 21,20 | 21,60 | 1,41% | - |
| 23.07.2025 | 20,60 | 21,60 | 20,60 | 21,30 | 3,90% | - |
| 22.07.2025 | 22,00 | 22,00 | 20,30 | 20,50 | -2,84% | - |
| 21.07.2025 | 21,50 | 22,00 | 20,90 | 21,10 | -1,40% | 116,00 |
| 18.07.2025 | 21,20 | 22,00 | 21,10 | 21,40 | 0,94% | - |
| 17.07.2025 | 21,10 | 21,80 | 20,70 | 21,20 | 0,00% | 180,00 |
| 16.07.2025 | 21,60 | 22,00 | 20,80 | 21,20 | -2,30% | - |
| 15.07.2025 | 21,40 | 22,00 | 21,20 | 21,70 | 1,88% | - |
| 14.07.2025 | 21,00 | 21,60 | 20,80 | 21,30 | 0,47% | 9,00 |
| 11.07.2025 | 21,90 | 22,00 | 21,20 | 21,20 | -4,07% | 100,00 |
| 10.07.2025 | 21,90 | 22,80 | 21,80 | 22,10 | -0,90% | 430,00 |
| 09.07.2025 | 23,80 | 24,10 | 22,30 | 22,30 | -5,51% | 51,00 |
| 08.07.2025 | 21,30 | 23,70 | 21,30 | 23,60 | 9,77% | - |
| 07.07.2025 | 22,40 | 22,60 | 21,10 | 21,50 | -4,02% | 16,00 |
| 04.07.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | 3,00 |
| 03.07.2025 | 22,20 | 22,80 | 22,10 | 22,40 | 0,45% | - |
| 02.07.2025 | 22,30 | 23,00 | 22,10 | 22,30 | 0,00% | 4,00 |
| 01.07.2025 | 22,50 | 22,80 | 22,10 | 22,30 | -1,33% | 1,00 |
| 30.06.2025 | 23,60 | 23,80 | 22,30 | 22,60 | -3,42% | - |
| 27.06.2025 | 22,90 | 23,60 | 22,70 | 23,40 | 2,63% | - |
| 26.06.2025 | 22,70 | 22,90 | 22,50 | 22,80 | 0,00% | - |
| 25.06.2025 | 23,80 | 23,90 | 22,70 | 22,80 | -4,20% | - |
| 24.06.2025 | 23,40 | 24,10 | 23,10 | 23,80 | 3,03% | 25,00 |
| 23.06.2025 | 23,60 | 24,60 | 23,00 | 23,10 | -2,94% | - |
| 20.06.2025 | 25,40 | 25,70 | 23,80 | 23,80 | -5,93% | 119,00 |
| 19.06.2025 | 25,00 | 25,50 | 25,00 | 25,30 | 1,20% | 119,00 |
| 18.06.2025 | 25,00 | 25,50 | 24,90 | 25,00 | 1,21% | - |
| 17.06.2025 | 24,90 | 25,40 | 24,40 | 24,70 | -0,80% | 138,00 |
| 16.06.2025 | 25,40 | 26,30 | 24,80 | 24,90 | -1,19% | - |
| 13.06.2025 | 26,80 | 27,00 | 24,90 | 25,20 | -6,67% | - |
| 12.06.2025 | 27,00 | 27,90 | 26,60 | 27,00 | -0,74% | - |
| 11.06.2025 | 28,10 | 28,30 | 26,90 | 27,20 | -2,16% | - |
| 10.06.2025 | 26,90 | 28,30 | 26,80 | 27,80 | 0,72% | 335,00 |
| 09.06.2025 | 27,80 | 28,50 | 26,80 | 27,60 | -0,72% | - |
| 06.06.2025 | 26,90 | 28,40 | 26,40 | 27,80 | 3,73% | 220,00 |
| 05.06.2025 | 26,70 | 27,20 | 26,40 | 26,80 | 0,75% | - |
| 04.06.2025 | 28,50 | 29,10 | 26,10 | 26,60 | -6,67% | - |
| 03.06.2025 | 28,00 | 29,00 | 27,30 | 28,50 | 0,35% | 1,00 |
| 02.06.2025 | 28,80 | 29,70 | 28,20 | 28,40 | -2,07% | 1,00 |
| 30.05.2025 | 29,80 | 30,60 | 28,60 | 29,00 | -3,01% | - |
| 29.05.2025 | 32,10 | 32,20 | 29,60 | 29,90 | -5,68% | 170,00 |
| 28.05.2025 | 31,40 | 32,40 | 29,90 | 31,70 | 1,28% | - |
| 27.05.2025 | 32,70 | 33,50 | 31,20 | 31,30 | -4,28% | 347,00 |
| 26.05.2025 | 32,20 | 32,70 | 32,10 | 32,70 | 2,51% | - |
| 23.05.2025 | 31,70 | 32,00 | 30,90 | 31,90 | 0,31% | - |
| 22.05.2025 | 31,60 | 32,60 | 31,00 | 31,80 | 0,00% | 40,00 |
| 21.05.2025 | 32,50 | 33,40 | 31,70 | 31,80 | -3,64% | 2,00 |
| 20.05.2025 | 31,90 | 34,00 | 31,40 | 33,00 | 4,10% | 112,00 |
| 19.05.2025 | 30,20 | 32,60 | 30,00 | 31,70 | 2,92% | - |
| 16.05.2025 | 31,80 | 31,90 | 30,50 | 30,80 | -3,45% | - |
| 15.05.2025 | 31,90 | 32,60 | 30,40 | 31,90 | -0,62% | 39,00 |
| 14.05.2025 | 31,90 | 32,70 | 30,80 | 32,10 | -0,31% | - |
| 13.05.2025 | 30,40 | 32,60 | 29,30 | 32,20 | 5,92% | 1,00 |
| 12.05.2025 | 28,90 | 31,40 | 28,90 | 30,40 | 5,92% | - |
| 09.05.2025 | 26,90 | 28,70 | 26,50 | 28,70 | 7,09% | - |
| 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% | - |