25,753$
1,59%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,76 | 25,76 | 24,92 | 25,22 | -0,50% | - |
| 06.03.2026 | 25,14 | 26,35 | 24,93 | 25,35 | -3,06% | 628,00 |
| 05.03.2026 | 25,86 | 27,03 | 25,18 | 26,15 | -0,53% | 628,00 |
| 04.03.2026 | 25,94 | 26,64 | 25,76 | 26,29 | 0,38% | 67.135,00 |
| 03.03.2026 | 26,52 | 26,83 | 24,85 | 26,19 | -4,28% | 90.544,00 |
| 02.03.2026 | 25,30 | 27,98 | 24,82 | 27,36 | 6,50% | 415.552,00 |
| 27.02.2026 | 26,21 | 26,45 | 24,96 | 25,69 | -3,46% | 157.549,00 |
| 26.02.2026 | 27,13 | 27,86 | 26,00 | 26,61 | -3,24% | 74.049,00 |
| 25.02.2026 | 27,74 | 27,98 | 27,11 | 27,50 | -0,87% | 89.348,00 |
| 24.02.2026 | 27,12 | 27,95 | 26,79 | 27,74 | 3,82% | 66.522,00 |
| 23.02.2026 | 27,57 | 27,63 | 26,49 | 26,72 | -3,88% | 107.292,00 |
| 20.02.2026 | 28,32 | 28,43 | 27,61 | 27,80 | -2,35% | 104.880,00 |
| 19.02.2026 | 27,51 | 29,11 | 27,42 | 28,47 | 3,49% | 93.370,00 |
| 18.02.2026 | 27,89 | 28,43 | 27,00 | 27,51 | -0,65% | 128.289,00 |
| 17.02.2026 | 28,01 | 28,29 | 26,63 | 27,69 | -2,47% | 34.966,00 |
| 13.02.2026 | 28,76 | 30,19 | 28,08 | 28,39 | 0,71% | 49.881,00 |
| 12.02.2026 | 29,78 | 30,25 | 28,06 | 28,19 | -4,57% | 76.418,00 |
| 11.02.2026 | 30,39 | 30,39 | 28,90 | 29,54 | -0,71% | 69.151,00 |
| 10.02.2026 | 29,39 | 30,30 | 28,41 | 29,75 | 0,78% | 139.147,00 |
| 09.02.2026 | 28,07 | 29,94 | 27,57 | 29,52 | 5,09% | 160.365,00 |
| 06.02.2026 | 27,21 | 28,16 | 26,88 | 28,09 | 6,68% | 123.214,00 |
| 05.02.2026 | 27,45 | 27,85 | 26,24 | 26,33 | -5,29% | 89.835,00 |
| 04.02.2026 | 28,80 | 29,23 | 26,67 | 27,80 | -4,27% | 159.534,00 |
| 03.02.2026 | 29,78 | 30,36 | 28,03 | 29,04 | -3,52% | 127.829,00 |
| 02.02.2026 | 30,62 | 31,01 | 29,74 | 30,10 | -1,76% | 86.801,00 |
| 30.01.2026 | 30,45 | 31,36 | 30,36 | 30,64 | -1,00% | 100.294,00 |
| 29.01.2026 | 31,76 | 31,99 | 30,22 | 30,95 | -1,90% | 88.650,00 |
| 28.01.2026 | 33,17 | 33,17 | 31,25 | 31,55 | -3,40% | 129.411,00 |
| 27.01.2026 | 30,75 | 33,05 | 30,48 | 32,66 | 6,28% | 120.792,00 |
| 26.01.2026 | 29,42 | 31,65 | 29,42 | 30,73 | 3,75% | 165.167,00 |
| 23.01.2026 | 30,71 | 31,76 | 29,19 | 29,62 | -4,02% | 195.014,00 |
| 22.01.2026 | 31,06 | 31,44 | 29,93 | 30,86 | 1,11% | 243.200,00 |
| 21.01.2026 | 27,94 | 31,00 | 27,54 | 30,52 | 10,26% | 179.386,00 |
| 20.01.2026 | 26,30 | 27,98 | 26,05 | 27,68 | 3,35% | 95.817,00 |
| 19.01.2026 | 26,80 | 26,88 | 26,77 | 26,78 | -1,09% | - |
| 16.01.2026 | 26,49 | 27,73 | 26,41 | 27,08 | 2,85% | 75.850,00 |
| 15.01.2026 | 26,70 | 27,38 | 26,08 | 26,33 | -1,09% | 80.017,00 |
| 14.01.2026 | 28,14 | 28,31 | 26,30 | 26,62 | -5,57% | 104.187,00 |
| 13.01.2026 | 28,89 | 29,19 | 28,00 | 28,19 | -1,64% | 46.075,00 |
| 12.01.2026 | 29,17 | 29,75 | 28,36 | 28,66 | -2,78% | 57.373,00 |
| 09.01.2026 | 29,05 | 29,48 | 28,28 | 29,48 | 3,11% | 39.572,00 |
| 08.01.2026 | 27,79 | 28,94 | 27,69 | 28,59 | 2,84% | 80.031,00 |
| 07.01.2026 | 29,80 | 29,80 | 27,79 | 27,80 | -3,87% | 103.294,00 |
| 06.01.2026 | 30,51 | 30,66 | 28,87 | 28,92 | -5,49% | 68.438,00 |
| 05.01.2026 | 29,62 | 30,70 | 29,34 | 30,60 | 2,75% | 98.432,00 |
| 02.01.2026 | 30,26 | 30,87 | 29,62 | 29,78 | -0,60% | 50.965,00 |
| 31.12.2025 | 30,10 | 31,93 | 29,71 | 29,96 | -0,47% | 18.749,00 |
| 30.12.2025 | 30,78 | 31,45 | 30,06 | 30,10 | -2,21% | 73.517,00 |
| 29.12.2025 | 32,24 | 32,24 | 30,25 | 30,78 | -2,59% | 157.847,00 |
| 26.12.2025 | 31,30 | 32,02 | 31,20 | 31,60 | 0,32% | 37.210,00 |
| 24.12.2025 | 31,52 | 31,76 | 31,05 | 31,50 | 0,51% | 20.782,00 |
| 23.12.2025 | 31,42 | 31,98 | 30,93 | 31,34 | -0,06% | 114.431,00 |
| 22.12.2025 | 31,93 | 32,48 | 31,03 | 31,36 | -1,01% | 56.624,00 |
| 19.12.2025 | 32,29 | 32,29 | 31,13 | 31,68 | 1,15% | 72.135,00 |
| 18.12.2025 | 31,05 | 33,08 | 30,64 | 31,32 | 3,13% | 108.286,00 |
| 17.12.2025 | 30,95 | 31,24 | 30,02 | 30,37 | -0,23% | 68.099,00 |
| 16.12.2025 | 30,91 | 31,38 | 29,01 | 30,44 | -0,16% | 100.298,00 |
| 15.12.2025 | 31,47 | 31,97 | 29,98 | 30,49 | 1,63% | 85.578,00 |
| 12.12.2025 | 31,02 | 31,74 | 30,00 | 30,00 | -2,82% | 60.075,00 |
| 11.12.2025 | 31,65 | 32,25 | 30,19 | 30,87 | -3,29% | 95.930,00 |
| 10.12.2025 | 32,53 | 33,61 | 31,33 | 31,92 | -0,81% | 256.599,00 |
| 09.12.2025 | 32,69 | 32,86 | 30,71 | 32,18 | -0,83% | 95.287,00 |
| 08.12.2025 | 33,23 | 34,20 | 32,19 | 32,45 | -1,25% | 48.085,00 |
| 05.12.2025 | 35,59 | 36,06 | 32,85 | 32,86 | -3,92% | 140.810,00 |
| 04.12.2025 | 36,56 | 36,70 | 33,38 | 34,20 | -3,91% | 108.980,00 |
| 03.12.2025 | 34,32 | 36,00 | 33,90 | 35,59 | 5,39% | 159.082,00 |
| 02.12.2025 | 35,28 | 36,25 | 33,76 | 33,77 | -5,43% | 165.802,00 |
| 01.12.2025 | 33,66 | 35,81 | 33,65 | 35,71 | 2,76% | 105.799,00 |
| 28.11.2025 | 34,83 | 35,44 | 34,11 | 34,75 | 1,25% | 94.632,00 |
| 26.11.2025 | 31,11 | 34,76 | 31,11 | 34,32 | 11,65% | 149.266,00 |
| 25.11.2025 | 30,30 | 31,31 | 29,24 | 30,74 | 0,69% | 121.563,00 |
| 24.11.2025 | 29,52 | 30,86 | 29,24 | 30,53 | 2,69% | 121.922,00 |
| 21.11.2025 | 31,54 | 31,54 | 29,00 | 29,73 | -5,38% | 116.252,00 |
| 20.11.2025 | 32,90 | 33,30 | 31,26 | 31,42 | -3,14% | 152.289,00 |
| 19.11.2025 | 31,92 | 33,08 | 31,86 | 32,44 | 3,15% | 169.081,00 |
| 18.11.2025 | 30,20 | 32,43 | 29,88 | 31,45 | 2,41% | 167.653,00 |
| 17.11.2025 | 32,14 | 33,29 | 30,21 | 30,71 | -5,01% | 219.012,00 |
| 14.11.2025 | 30,82 | 33,18 | 30,43 | 32,33 | 4,02% | 108.028,00 |
| 13.11.2025 | 32,04 | 33,12 | 30,71 | 31,08 | -6,19% | 137.492,00 |
| 12.11.2025 | 33,04 | 33,77 | 32,43 | 33,13 | 2,57% | 79.960,00 |
| 11.11.2025 | 33,69 | 34,40 | 32,30 | 32,30 | -2,62% | 93.428,00 |
| 10.11.2025 | 33,62 | 34,92 | 32,40 | 33,17 | 1,47% | 211.714,00 |
| 07.11.2025 | 30,81 | 32,80 | 29,51 | 32,69 | 1,81% | 213.154,00 |
| 06.11.2025 | 33,98 | 34,24 | 31,67 | 32,11 | -3,66% | 241.217,00 |
| 05.11.2025 | 34,85 | 35,50 | 33,13 | 33,33 | -1,83% | 269.282,00 |
| 04.11.2025 | 33,42 | 35,61 | 31,50 | 33,95 | -3,69% | 237.280,00 |
| 03.11.2025 | 34,57 | 35,62 | 32,31 | 35,25 | 5,82% | 296.344,00 |
| 31.10.2025 | 31,20 | 34,70 | 30,89 | 33,31 | 8,93% | 292.838,00 |
| 30.10.2025 | 32,12 | 32,81 | 30,00 | 30,58 | -4,53% | 291.384,00 |
| 29.10.2025 | 28,58 | 32,57 | 28,51 | 32,03 | 13,66% | 612.494,00 |
| 28.10.2025 | 26,59 | 29,53 | 25,33 | 28,18 | 6,18% | 597.142,00 |
| 27.10.2025 | 25,41 | 29,97 | 25,03 | 26,54 | 36,95% | 1.302.905,00 |
| 24.10.2025 | 18,88 | 19,88 | 18,88 | 19,38 | 2,95% | 144.481,00 |
| 23.10.2025 | 17,52 | 19,41 | 17,48 | 18,83 | 7,14% | - |
| 22.10.2025 | 17,15 | 17,71 | 16,62 | 17,57 | 1,50% | 131.844,00 |
| 21.10.2025 | 17,57 | 18,23 | 16,82 | 17,31 | -2,42% | 131.600,00 |
| 20.10.2025 | 18,86 | 19,15 | 17,68 | 17,74 | -4,45% | 96.901,00 |
| 17.10.2025 | 18,78 | 19,21 | 18,56 | 18,57 | -1,14% | - |
| 16.10.2025 | 19,89 | 19,89 | 18,47 | 18,78 | -3,59% | 148.106,00 |
| 15.10.2025 | 19,41 | 21,02 | 19,06 | 19,48 | 1,56% | 232.902,00 |