21,400€
1,90%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 14,75 | 14,75 | 13,95 | 14,20 | -4,70% | - |
| 01.08.2024 | 15,30 | 15,60 | 14,70 | 14,90 | -2,30% | 1,00 |
| 31.07.2024 | 14,75 | 15,65 | 14,70 | 15,25 | 3,39% | - |
| 30.07.2024 | 15,00 | 15,30 | 14,70 | 14,75 | -2,32% | 125,00 |
| 29.07.2024 | 15,30 | 15,50 | 14,70 | 15,10 | 0,00% | - |
| 26.07.2024 | 15,10 | 15,35 | 14,95 | 15,10 | 0,67% | - |
| 25.07.2024 | 15,10 | 15,40 | 14,80 | 15,00 | -0,99% | - |
| 24.07.2024 | 15,40 | 15,55 | 14,90 | 15,15 | -2,57% | - |
| 23.07.2024 | 14,95 | 15,80 | 14,90 | 15,55 | 3,67% | 100,00 |
| 22.07.2024 | 14,95 | 15,25 | 14,85 | 15,00 | 0,33% | - |
| 19.07.2024 | 14,35 | 14,95 | 14,25 | 14,95 | 4,91% | - |
| 18.07.2024 | 14,45 | 14,75 | 14,00 | 14,25 | -1,38% | - |
| 17.07.2024 | 15,40 | 15,40 | 14,45 | 14,45 | -5,56% | - |
| 16.07.2024 | 15,10 | 15,90 | 14,50 | 15,30 | 2,00% | - |
| 15.07.2024 | 15,70 | 15,90 | 14,75 | 15,00 | -3,85% | - |
| 12.07.2024 | 16,10 | 16,10 | 15,35 | 15,60 | -2,50% | - |
| 11.07.2024 | 15,70 | 16,20 | 15,40 | 16,00 | 2,24% | - |
| 10.07.2024 | 14,85 | 15,65 | 14,75 | 15,65 | 5,39% | 7,00 |
| 09.07.2024 | 14,65 | 15,05 | 14,40 | 14,85 | 2,77% | - |
| 08.07.2024 | 14,35 | 14,60 | 14,15 | 14,45 | 0,35% | - |
| 05.07.2024 | 14,35 | 14,75 | 14,15 | 14,40 | 0,35% | - |
| 04.07.2024 | 14,35 | 14,35 | 14,30 | 14,35 | 0,00% | - |
| 03.07.2024 | 14,05 | 14,55 | 13,90 | 14,35 | 2,50% | - |
| 02.07.2024 | 13,95 | 14,30 | 13,55 | 14,00 | 0,00% | 5,00 |
| 01.07.2024 | 15,30 | 15,60 | 13,95 | 14,00 | -8,20% | 1,00 |
| 28.06.2024 | 15,60 | 16,00 | 15,10 | 15,25 | -2,24% | - |
| 27.06.2024 | 15,10 | 15,75 | 14,75 | 15,60 | 2,63% | - |
| 26.06.2024 | 15,50 | 15,70 | 14,90 | 15,20 | -1,30% | - |
| 25.06.2024 | 15,10 | 15,55 | 15,05 | 15,40 | 1,99% | - |
| 24.06.2024 | 14,75 | 15,40 | 14,65 | 15,10 | 2,03% | - |
| 21.06.2024 | 15,10 | 15,10 | 14,65 | 14,80 | -1,99% | - |
| 20.06.2024 | 15,50 | 15,65 | 14,75 | 15,10 | -2,58% | - |
| 19.06.2024 | 15,50 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 18.06.2024 | 15,20 | 15,90 | 15,10 | 15,50 | 1,97% | 139,00 |
| 17.06.2024 | 16,00 | 16,00 | 15,10 | 15,20 | -5,30% | 270,00 |
| 14.06.2024 | 16,40 | 16,50 | 15,75 | 16,05 | -1,83% | 140,00 |
| 13.06.2024 | 15,30 | 16,75 | 15,30 | 16,35 | 5,83% | - |
| 12.06.2024 | 15,40 | 15,80 | 14,75 | 15,45 | 0,00% | - |
| 11.06.2024 | 15,50 | 16,00 | 15,20 | 15,45 | -0,96% | 11,00 |
| 10.06.2024 | 15,20 | 15,80 | 14,70 | 15,60 | 2,63% | - |
| 07.06.2024 | 14,55 | 15,35 | 14,40 | 15,20 | 4,83% | - |
| 06.06.2024 | 15,10 | 15,40 | 14,50 | 14,50 | -4,29% | - |
| 05.06.2024 | 15,00 | 15,65 | 14,55 | 15,15 | 1,00% | - |
| 04.06.2024 | 15,80 | 16,00 | 14,85 | 15,00 | -5,36% | - |
| 03.06.2024 | 16,80 | 17,00 | 15,70 | 15,85 | -3,35% | 51,00 |
| 31.05.2024 | 17,20 | 17,40 | 16,10 | 16,40 | -4,37% | - |