22,400€
Echtzeit-Aktienkurs Empresa Distribuidora Y Comercializadora Norte SA
Bid:
Ask:
Aktienkurse zur Empresa Distribuidora Y Comercializadora Norte SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,60 | 22,60 | 22,20 | 22,30 | -0,45% | 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% | - |
| 05.05.2025 | 26,10 | 26,50 | 25,20 | 25,80 | -1,53% | - |
| 02.05.2025 | 26,00 | 26,50 | 25,90 | 26,20 | -0,76% | - |
| 30.04.2025 | 27,90 | 28,00 | 26,40 | 26,40 | -4,69% | - |
| 29.04.2025 | 27,20 | 28,20 | 26,80 | 27,70 | 2,59% | 56,00 |
| 28.04.2025 | 27,70 | 28,60 | 26,60 | 27,00 | -2,53% | 91,00 |
| 25.04.2025 | 28,20 | 28,80 | 27,30 | 27,70 | -0,72% | - |
| 24.04.2025 | 29,80 | 30,00 | 27,70 | 27,90 | -6,06% | 17,00 |
| 23.04.2025 | 29,10 | 30,40 | 29,10 | 29,70 | 4,21% | - |
| 22.04.2025 | 28,10 | 29,60 | 27,80 | 28,50 | -4,36% | 335,00 |
| 17.04.2025 | 29,90 | 30,80 | 29,60 | 29,80 | 0,68% | 218,00 |
| 16.04.2025 | 28,40 | 30,00 | 28,30 | 29,60 | 2,42% | 5,00 |
| 15.04.2025 | 28,10 | 29,00 | 27,90 | 28,90 | 3,21% | - |
| 14.04.2025 | 26,80 | 30,50 | 26,30 | 28,00 | 10,67% | 315,00 |
| 11.04.2025 | 22,80 | 25,90 | 22,10 | 25,30 | 11,95% | 104,00 |
| 10.04.2025 | 24,70 | 24,80 | 21,30 | 22,60 | -9,24% | - |
| 09.04.2025 | 21,50 | 25,60 | 20,10 | 24,90 | 12,16% | 31,00 |
| 08.04.2025 | 23,40 | 24,80 | 21,50 | 22,20 | -4,72% | - |
| 07.04.2025 | 23,50 | 24,60 | 22,10 | 23,30 | -4,51% | - |
| 04.04.2025 | 26,80 | 26,90 | 23,20 | 24,40 | -9,63% | 678,00 |
| 03.04.2025 | 27,10 | 27,30 | 26,40 | 27,00 | -3,91% | - |
| 02.04.2025 | 28,90 | 29,10 | 27,80 | 28,10 | -3,10% | 1,00 |
| 01.04.2025 | 28,20 | 29,50 | 27,80 | 29,00 | 2,84% | 1,00 |
| 31.03.2025 | 28,90 | 29,00 | 27,40 | 28,20 | -3,09% | 723,00 |
| 28.03.2025 | 29,50 | 29,80 | 28,70 | 29,10 | -1,69% | 1,00 |
| 27.03.2025 | 30,80 | 31,90 | 29,50 | 29,60 | -3,90% | - |
| 26.03.2025 | 32,00 | 32,70 | 30,60 | 30,80 | -3,45% | - |
| 25.03.2025 | 31,20 | 32,50 | 30,80 | 31,90 | 2,57% | 13,00 |
| 24.03.2025 | 30,90 | 31,60 | 30,20 | 31,10 | 1,30% | 10,00 |
| 21.03.2025 | 30,00 | 30,80 | 29,00 | 30,70 | 3,72% | 20,00 |
| 20.03.2025 | 30,20 | 30,20 | 29,10 | 29,60 | 0,00% | 100,00 |
| 19.03.2025 | 28,00 | 29,80 | 28,00 | 29,60 | 6,09% | - |
| 18.03.2025 | 30,20 | 30,40 | 27,70 | 27,90 | -7,92% | - |
| 17.03.2025 | 30,30 | 31,10 | 29,80 | 30,30 | -0,33% | 171,00 |
| 14.03.2025 | 29,40 | 30,40 | 28,80 | 30,40 | 4,11% | 8,00 |
| 13.03.2025 | 30,40 | 31,00 | 29,20 | 29,20 | -4,26% | - |
| 12.03.2025 | 29,30 | 30,50 | 29,20 | 30,50 | 4,45% | - |
| 11.03.2025 | 29,70 | 30,70 | 28,10 | 29,20 | -2,01% | - |
| 10.03.2025 | 33,40 | 33,40 | 29,30 | 29,80 | -10,78% | 99,00 |
| 07.03.2025 | 32,10 | 33,50 | 30,80 | 33,40 | 4,70% | - |
| 06.03.2025 | 32,50 | 32,90 | 31,30 | 31,90 | -1,54% | 100,00 |
| 05.03.2025 | 32,40 | 32,40 | 31,40 | 32,40 | 0,00% | - |
| 04.03.2025 | 32,80 | 33,00 | 31,50 | 32,40 | -1,52% | - |
| 03.03.2025 | 33,20 | 33,40 | 32,70 | 32,90 | -1,20% | - |
| 28.02.2025 | 33,30 | 33,50 | 31,50 | 33,30 | 0,00% | - |
| 27.02.2025 | 34,30 | 34,90 | 32,70 | 33,30 | -3,20% | - |
| 26.02.2025 | 34,30 | 35,10 | 33,80 | 34,40 | 0,29% | 1,00 |
| 25.02.2025 | 34,70 | 34,70 | 32,60 | 34,30 | -0,87% | 166,00 |
| 24.02.2025 | 35,20 | 35,70 | 34,10 | 34,60 | -0,57% | 12,00 |
| 21.02.2025 | 36,40 | 36,80 | 34,80 | 34,80 | -3,87% | 21,00 |
| 20.02.2025 | 36,70 | 37,30 | 35,70 | 36,20 | -1,63% | 95,00 |
| 19.02.2025 | 37,70 | 38,50 | 36,70 | 36,80 | -2,39% | - |
| 18.02.2025 | 38,10 | 38,50 | 35,30 | 37,70 | -0,53% | 24,00 |
| 17.02.2025 | 37,90 | 38,10 | 37,80 | 37,90 | 0,26% | 80,00 |
| 14.02.2025 | 38,20 | 38,30 | 36,80 | 37,80 | -0,53% | 82,00 |
| 13.02.2025 | 36,90 | 38,50 | 36,40 | 38,00 | 2,70% | 38,00 |
| 12.02.2025 | 35,80 | 37,90 | 34,00 | 37,00 | 3,35% | 112,00 |