16,800€
-0,59%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,40 | 17,40 | 16,75 | 16,75 | -3,18% | 1,00 |
| 19.10.2026 | 18,30 | 19,00 | 17,00 | 17,30 | -5,98% | - |
| 16.10.2026 | 18,45 | 18,65 | 18,30 | 18,40 | 0,27% | - |
| 15.10.2026 | 18,40 | 18,55 | 18,15 | 18,35 | -0,27% | 23,00 |
| 14.10.2026 | 18,50 | 18,60 | 18,25 | 18,40 | 0,00% | - |
| 13.10.2026 | 18,40 | 18,60 | 18,20 | 18,40 | 1,66% | - |
| 12.10.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | - |
| 09.10.2026 | 18,00 | 18,40 | 17,90 | 18,05 | -0,28% | - |
| 08.10.2026 | 18,00 | 18,60 | 17,85 | 18,10 | -3,21% | - |
| 07.10.2026 | 18,80 | 18,85 | 18,70 | 18,70 | -1,58% | - |
| 06.10.2026 | 18,65 | 19,70 | 18,60 | 19,00 | 1,33% | - |
| 05.10.2026 | 17,80 | 19,15 | 17,75 | 18,75 | 5,93% | - |
| 02.10.2026 | 17,85 | 18,10 | 17,40 | 17,70 | -1,39% | 10,00 |
| 01.10.2026 | 18,45 | 18,90 | 17,85 | 17,95 | -2,71% | 17,00 |
| 30.09.2026 | 18,30 | 18,70 | 17,95 | 18,45 | 1,93% | - |
| 29.09.2026 | 17,80 | 18,40 | 17,65 | 18,10 | 1,12% | - |
| 28.09.2026 | 18,70 | 18,80 | 17,80 | 17,90 | -4,79% | - |
| 25.09.2026 | 19,35 | 19,70 | 18,80 | 18,80 | -4,33% | - |
| 24.09.2026 | 19,80 | 20,25 | 19,10 | 19,65 | -3,20% | - |
| 23.09.2026 | 20,40 | 20,90 | 20,15 | 20,30 | -2,40% | - |
| 18.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.09.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,45% | - |
| 16.09.2026 | 20,80 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 15.09.2026 | 21,00 | 21,60 | 20,60 | 20,70 | -2,36% | - |
| 14.09.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 10.09.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,95% | - |
| 09.09.2026 | 21,20 | 21,40 | 20,80 | 21,10 | 0,96% | - |
| 08.09.2026 | 20,90 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 04.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 03.09.2026 | 21,40 | 21,90 | 20,80 | 21,10 | 2,43% | - |
| 02.09.2026 | 20,50 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 01.09.2026 | 20,20 | 20,80 | 20,05 | 20,70 | -0,48% | - |
| 31.08.2026 | 20,15 | 20,80 | 19,50 | 20,80 | 3,23% | - |
| 27.08.2026 | 20,30 | 20,70 | 19,70 | 20,15 | -1,71% | - |
| 26.08.2026 | 20,40 | 20,70 | 19,90 | 20,50 | 3,54% | - |
| 24.08.2026 | 19,20 | 20,00 | 18,70 | 19,80 | 3,39% | - |
| 21.08.2026 | 18,95 | 19,75 | 18,85 | 19,15 | 1,06% | - |
| 20.08.2026 | 19,10 | 19,65 | 18,80 | 18,95 | -0,79% | - |
| 19.08.2026 | 19,45 | 19,75 | 18,95 | 19,10 | -0,78% | - |
| 18.08.2026 | 19,80 | 19,95 | 19,15 | 19,25 | -2,53% | - |
| 17.08.2026 | 19,95 | 20,50 | 19,70 | 19,75 | -0,25% | - |
| 14.08.2026 | 20,60 | 20,90 | 19,60 | 19,80 | -4,35% | - |
| 13.08.2026 | 19,75 | 21,10 | 19,75 | 20,70 | 3,76% | - |
| 12.08.2026 | 19,95 | 20,35 | 19,60 | 19,95 | 1,01% | - |
| 11.08.2026 | 20,80 | 21,60 | 19,60 | 19,75 | -5,50% | - |
| 10.08.2026 | 21,20 | 21,40 | 20,50 | 20,90 | -0,48% | 30,00 |
| 07.08.2026 | 22,00 | 22,00 | 20,80 | 21,00 | -5,41% | - |
| 06.08.2026 | 22,20 | 22,40 | 22,10 | 22,20 | -0,45% | - |
| 05.08.2026 | 22,20 | 22,40 | 22,10 | 22,30 | -3,88% | - |
| 03.08.2026 | 23,40 | 23,60 | 22,90 | 23,20 | 0,43% | - |
| 31.07.2026 | 23,70 | 23,90 | 22,60 | 23,10 | -1,28% | - |
| 30.07.2026 | 22,30 | 23,80 | 22,20 | 23,40 | 2,18% | - |
| 28.07.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -2,14% | - |
| 24.07.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 23.07.2026 | 23,70 | 23,90 | 23,20 | 23,40 | -0,43% | - |
| 22.07.2026 | 23,30 | 23,80 | 23,10 | 23,50 | 3,07% | - |
| 21.07.2026 | 22,10 | 22,80 | 21,60 | 22,80 | 3,17% | - |
| 20.07.2026 | 21,50 | 22,20 | 21,40 | 22,10 | -0,90% | - |
| 16.07.2026 | 22,60 | 22,70 | 22,30 | 22,30 | 0,45% | - |
| 15.07.2026 | 22,00 | 22,40 | 22,00 | 22,20 | 0,45% | - |
| 14.07.2026 | 21,50 | 22,30 | 21,40 | 22,10 | 1,84% | - |
| 13.07.2026 | 22,30 | 22,30 | 21,60 | 21,70 | 1,40% | - |
| 10.07.2026 | 21,40 | 21,50 | 21,40 | 21,40 | 0,47% | - |
| 08.07.2026 | 21,40 | 21,40 | 21,20 | 21,30 | -4,05% | - |
| 07.07.2026 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 06.07.2026 | 21,30 | 22,60 | 21,30 | 22,20 | 4,23% | - |
| 02.07.2026 | 21,40 | 22,10 | 21,20 | 21,30 | -1,39% | - |
| 01.07.2026 | 21,80 | 22,30 | 21,50 | 21,60 | -4,00% | - |
| 30.06.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 2,74% | - |
| 29.06.2026 | 21,70 | 22,50 | 21,40 | 21,90 | 2,34% | - |
| 26.06.2026 | 21,50 | 22,20 | 21,20 | 21,40 | -0,93% | - |
| 24.06.2026 | 22,40 | 23,00 | 21,40 | 21,60 | -4,00% | - |
| 23.06.2026 | 23,10 | 23,90 | 22,50 | 22,50 | -7,02% | - |
| 19.06.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 18.06.2026 | 23,90 | 24,80 | 23,60 | 24,30 | 2,10% | 60,00 |
| 17.06.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | - |
| 16.06.2026 | 24,90 | 24,90 | 23,50 | 23,70 | -0,84% | - |
| 15.06.2026 | 23,90 | 24,00 | 23,90 | 23,90 | -1,65% | - |
| 12.06.2026 | 24,60 | 24,90 | 23,90 | 24,30 | 0,83% | - |
| 11.06.2026 | 22,60 | 24,70 | 22,50 | 24,10 | 6,64% | - |
| 10.06.2026 | 22,60 | 22,70 | 22,50 | 22,60 | 1,35% | - |
| 09.06.2026 | 22,50 | 23,50 | 21,80 | 22,30 | -2,62% | - |
| 08.06.2026 | 22,30 | 23,00 | 21,70 | 22,90 | 0,44% | - |
| 05.06.2026 | 22,90 | 23,60 | 21,80 | 22,80 | -2,15% | - |
| 03.06.2026 | 23,60 | 24,10 | 23,00 | 23,30 | -1,69% | - |
| 02.06.2026 | 24,00 | 24,00 | 23,20 | 23,70 | -3,66% | - |
| 01.06.2026 | 23,80 | 25,00 | 23,50 | 24,60 | 3,36% | - |
| 29.05.2026 | 23,20 | 24,50 | 22,80 | 23,80 | 7,21% | - |
| 28.05.2026 | 22,80 | 23,50 | 22,10 | 22,20 | -2,20% | - |
| 27.05.2026 | 21,30 | 22,80 | 21,10 | 22,70 | 8,10% | - |
| 26.05.2026 | 20,90 | 21,80 | 20,70 | 21,00 | 0,48% | - |
| 25.05.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -4,13% | - |
| 22.05.2026 | 21,60 | 22,20 | 21,60 | 21,80 | 3,81% | - |
| 21.05.2026 | 21,00 | 21,60 | 20,25 | 21,00 | 4,74% | - |
| 19.05.2026 | 20,50 | 21,20 | 19,75 | 20,05 | 1,78% | - |
| 18.05.2026 | 19,20 | 19,85 | 18,95 | 19,70 | 2,07% | - |
| 15.05.2026 | 20,15 | 20,55 | 19,10 | 19,30 | -2,77% | - |
| 14.05.2026 | 19,80 | 19,85 | 19,80 | 19,85 | -1,73% | - |
| 13.05.2026 | 20,50 | 20,80 | 19,85 | 20,20 | -0,49% | - |
| 12.05.2026 | 20,80 | 21,20 | 19,80 | 20,30 | -2,40% | - |