19,850€
-5,48%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,50 | 21,50 | 19,75 | 20,00 | -4,76% | - |
| 07.05.2026 | 22,00 | 22,00 | 20,70 | 21,00 | -2,33% | - |
| 06.05.2026 | 21,00 | 21,70 | 20,90 | 21,50 | 3,37% | - |
| 05.05.2026 | 20,80 | 21,50 | 20,40 | 20,80 | 2,46% | - |
| 04.05.2026 | 20,30 | 20,30 | 20,15 | 20,30 | -6,02% | - |
| 30.04.2026 | 21,60 | 22,10 | 20,50 | 21,60 | 0,00% | - |
| 29.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.04.2026 | 21,30 | 21,60 | 21,20 | 21,20 | -0,47% | - |
| 27.04.2026 | 21,60 | 22,20 | 21,20 | 21,30 | -4,05% | - |
| 24.04.2026 | 21,50 | 22,30 | 21,30 | 22,20 | 2,78% | - |
| 23.04.2026 | 22,60 | 22,70 | 21,50 | 21,60 | -4,42% | - |
| 22.04.2026 | 23,50 | 23,70 | 22,60 | 22,60 | -5,83% | - |
| 21.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.04.2026 | 22,80 | 24,20 | 22,70 | 24,00 | 1,69% | 74,00 |
| 17.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,85% | - |
| 16.04.2026 | 23,20 | 23,80 | 23,10 | 23,40 | 1,30% | - |
| 15.04.2026 | 22,90 | 23,20 | 22,40 | 23,10 | -2,12% | - |
| 14.04.2026 | 24,70 | 24,80 | 23,40 | 23,60 | -3,28% | - |
| 13.04.2026 | 24,60 | 25,10 | 23,80 | 24,40 | -1,61% | - |
| 10.04.2026 | 25,30 | 25,70 | 24,70 | 24,80 | -7,81% | - |
| 09.04.2026 | 26,70 | 26,90 | 25,70 | 26,90 | 1,51% | - |
| 08.04.2026 | 26,80 | 27,20 | 26,10 | 26,50 | 0,00% | - |
| 07.04.2026 | 27,00 | 27,10 | 26,30 | 26,50 | 0,00% | - |
| 02.04.2026 | 26,60 | 27,00 | 26,00 | 26,50 | -0,75% | - |
| 01.04.2026 | 26,00 | 26,80 | 24,80 | 26,70 | 2,69% | - |
| 31.03.2026 | 24,60 | 26,50 | 24,60 | 26,00 | 6,12% | - |
| 30.03.2026 | 24,20 | 24,90 | 23,70 | 24,50 | 2,08% | - |
| 27.03.2026 | 24,60 | 26,00 | 23,50 | 24,00 | -2,04% | - |
| 26.03.2026 | 24,70 | 25,50 | 23,50 | 24,50 | -2,78% | 188,00 |
| 25.03.2026 | 24,80 | 25,20 | 24,50 | 25,20 | -1,18% | - |
| 24.03.2026 | 25,60 | 25,60 | 25,40 | 25,50 | 2,00% | - |
| 23.03.2026 | 23,90 | 25,30 | 23,80 | 25,00 | 2,46% | - |
| 20.03.2026 | 24,90 | 25,60 | 24,40 | 24,40 | 3,39% | - |
| 19.03.2026 | 23,50 | 23,60 | 23,40 | 23,60 | 1,29% | - |
| 18.03.2026 | 23,20 | 23,60 | 22,90 | 23,30 | 3,56% | - |
| 17.03.2026 | 22,20 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 16.03.2026 | 23,00 | 23,40 | 22,00 | 22,30 | -3,46% | - |
| 13.03.2026 | 23,80 | 24,20 | 22,90 | 23,10 | -2,12% | - |
| 12.03.2026 | 24,00 | 24,10 | 23,10 | 23,60 | 1,29% | - |
| 11.03.2026 | 23,40 | 23,50 | 23,30 | 23,30 | 0,87% | - |
| 10.03.2026 | 22,20 | 24,20 | 21,90 | 23,10 | 4,05% | - |
| 09.03.2026 | 21,40 | 23,20 | 21,40 | 22,20 | 0,00% | - |
| 06.03.2026 | 22,60 | 22,60 | 21,40 | 22,20 | -1,77% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 04.03.2026 | 22,50 | 22,60 | 22,40 | 22,40 | 1,36% | - |
| 03.03.2026 | 23,20 | 23,40 | 22,00 | 22,10 | -3,91% | - |
| 02.03.2026 | 21,60 | 23,20 | 21,50 | 23,00 | 7,48% | - |
| 27.02.2026 | 22,60 | 22,90 | 21,30 | 21,40 | -5,73% | - |
| 26.02.2026 | 23,20 | 23,60 | 22,70 | 22,70 | -3,40% | - |
| 25.02.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 0,00% | - |
| 24.02.2026 | 22,70 | 23,60 | 22,60 | 23,50 | 0,00% | - |
| 23.02.2026 | 23,40 | 23,60 | 23,40 | 23,50 | -0,42% | - |
| 20.02.2026 | 24,20 | 24,40 | 23,40 | 23,60 | -3,28% | - |
| 19.02.2026 | 23,40 | 24,80 | 23,20 | 24,40 | 6,09% | 424,00 |
| 18.02.2026 | 23,50 | 24,20 | 23,00 | 23,00 | -2,13% | 986,00 |
| 17.02.2026 | 24,00 | 24,30 | 22,70 | 23,50 | -2,08% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 13.02.2026 | 23,60 | 24,60 | 23,60 | 24,10 | -5,12% | - |
| 12.02.2026 | 25,00 | 25,40 | 24,90 | 25,40 | 2,42% | - |
| 11.02.2026 | 25,00 | 25,40 | 24,20 | 24,80 | 0,81% | - |
| 10.02.2026 | 24,80 | 25,20 | 24,30 | 24,60 | 0,82% | 99,00 |
| 09.02.2026 | 23,80 | 25,00 | 23,10 | 24,40 | 7,49% | - |
| 06.02.2026 | 22,40 | 23,40 | 22,30 | 22,70 | 0,00% | - |
| 05.02.2026 | 23,40 | 23,60 | 22,40 | 22,70 | -3,81% | 1,00 |
| 04.02.2026 | 24,70 | 24,80 | 22,50 | 23,60 | -4,07% | - |
| 03.02.2026 | 25,40 | 25,80 | 23,60 | 24,60 | -5,38% | 20,00 |
| 02.02.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 0,39% | 1,00 |
| 30.01.2026 | 25,80 | 26,40 | 25,60 | 25,90 | -0,38% | 15,00 |
| 29.01.2026 | 26,40 | 27,20 | 25,20 | 26,00 | -1,89% | - |
| 28.01.2026 | 27,20 | 28,00 | 26,20 | 26,50 | 2,32% | 201,00 |
| 27.01.2026 | 25,90 | 26,20 | 25,50 | 25,90 | -1,15% | - |
| 26.01.2026 | 25,00 | 26,70 | 24,60 | 26,20 | 0,77% | - |
| 23.01.2026 | 26,20 | 27,00 | 25,90 | 26,00 | -0,76% | - |
| 22.01.2026 | 26,10 | 26,70 | 25,50 | 26,20 | 1,55% | - |
| 21.01.2026 | 23,50 | 26,20 | 23,00 | 25,80 | 11,69% | - |
| 20.01.2026 | 22,90 | 23,60 | 21,80 | 23,10 | 0,00% | - |
| 19.01.2026 | 23,00 | 23,10 | 23,00 | 23,10 | -1,28% | - |
| 16.01.2026 | 22,80 | 23,90 | 22,70 | 23,40 | 2,18% | - |
| 15.01.2026 | 23,00 | 23,50 | 22,50 | 22,90 | -5,37% | 1,00 |
| 14.01.2026 | 24,10 | 24,20 | 23,90 | 24,20 | -0,82% | - |
| 13.01.2026 | 24,60 | 24,70 | 24,40 | 24,40 | -0,41% | 5,00 |
| 12.01.2026 | 25,10 | 25,20 | 24,50 | 24,50 | -3,16% | - |
| 09.01.2026 | 24,90 | 25,40 | 24,40 | 25,30 | 2,85% | - |
| 08.01.2026 | 23,70 | 24,70 | 23,70 | 24,60 | 1,65% | - |
| 07.01.2026 | 24,80 | 25,30 | 23,80 | 24,20 | -2,42% | - |
| 06.01.2026 | 26,00 | 26,10 | 24,80 | 24,80 | -1,98% | - |
| 05.01.2026 | 25,60 | 25,70 | 25,10 | 25,30 | -1,56% | - |
| 02.01.2026 | 25,60 | 26,20 | 25,40 | 25,70 | -1,53% | 1,00 |
| 30.12.2025 | 26,20 | 26,20 | 26,10 | 26,10 | -1,14% | - |
| 29.12.2025 | 26,80 | 27,10 | 26,00 | 26,40 | -0,75% | - |
| 23.12.2025 | 26,60 | 27,50 | 26,30 | 26,60 | -2,92% | 121,00 |
| 22.12.2025 | 27,10 | 27,50 | 27,00 | 27,40 | 0,74% | - |
| 19.12.2025 | 26,70 | 27,40 | 26,70 | 27,20 | 1,87% | 18,00 |
| 18.12.2025 | 25,80 | 27,80 | 25,80 | 26,70 | 2,69% | 35,00 |
| 17.12.2025 | 26,00 | 26,40 | 25,60 | 26,00 | 0,00% | - |
| 16.12.2025 | 25,90 | 26,40 | 25,10 | 26,00 | 0,78% | - |
| 15.12.2025 | 25,60 | 26,90 | 25,20 | 25,80 | -2,27% | 151,00 |
| 12.12.2025 | 26,30 | 26,80 | 26,30 | 26,40 | -1,86% | - |
| 11.12.2025 | 27,20 | 27,20 | 26,90 | 26,90 | -4,61% | - |
| 10.12.2025 | 27,60 | 28,80 | 27,40 | 28,20 | 0,71% | - |