26,307$
-0,03%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,49 | 26,88 | 26,01 | 26,30 | 0,15% | 54.138,00 |
| 02.07.2025 | 26,16 | 27,34 | 25,91 | 26,26 | 0,31% | 99.927,00 |
| 01.07.2025 | 27,29 | 27,29 | 26,03 | 26,18 | -1,17% | 62.334,00 |
| 30.06.2025 | 27,21 | 27,98 | 26,25 | 26,49 | -3,74% | 76.758,00 |
| 27.06.2025 | 26,68 | 27,59 | 26,52 | 27,52 | 3,03% | 71.572,00 |
| 26.06.2025 | 26,54 | 26,78 | 26,00 | 26,71 | 0,64% | 97.726,00 |
| 25.06.2025 | 27,21 | 27,56 | 26,50 | 26,54 | -4,19% | 51.935,00 |
| 24.06.2025 | 27,17 | 27,87 | 26,79 | 27,70 | 3,05% | 131.705,00 |
| 23.06.2025 | 27,24 | 28,12 | 26,58 | 26,88 | -1,61% | 56.644,00 |
| 20.06.2025 | 28,52 | 29,29 | 27,32 | 27,32 | -5,04% | 66.740,00 |
| 18.06.2025 | 28,46 | 29,43 | 28,46 | 28,77 | 0,38% | 68.782,00 |
| 17.06.2025 | 28,50 | 29,02 | 27,79 | 28,66 | -1,14% | 108.158,00 |
| 16.06.2025 | 30,11 | 30,17 | 28,77 | 28,99 | -0,38% | 37.568,00 |
| 13.06.2025 | 30,36 | 31,19 | 28,70 | 29,10 | -7,09% | 177.464,00 |
| 12.06.2025 | 33,81 | 33,81 | 30,80 | 31,32 | 0,22% | 51.864,00 |
| 11.06.2025 | 31,93 | 32,12 | 30,95 | 31,25 | -2,86% | 75.771,00 |
| 10.06.2025 | 31,27 | 32,36 | 30,66 | 32,17 | 4,65% | 126.105,00 |
| 09.06.2025 | 32,45 | 32,45 | 30,42 | 30,74 | -3,27% | 107.788,00 |
| 06.06.2025 | 30,86 | 32,30 | 30,18 | 31,78 | 3,82% | 67.675,00 |
| 05.06.2025 | 30,79 | 31,11 | 30,23 | 30,61 | 0,33% | 108.751,00 |
| 04.06.2025 | 32,68 | 32,88 | 29,60 | 30,51 | -5,92% | 129.310,00 |
| 03.06.2025 | 30,06 | 33,09 | 30,06 | 32,43 | 0,37% | 45.368,00 |
| 02.06.2025 | 33,24 | 33,48 | 32,27 | 32,31 | -2,21% | 68.429,00 |
| 30.05.2025 | 33,65 | 34,16 | 32,51 | 33,04 | -1,87% | 222.069,00 |
| 29.05.2025 | 35,42 | 37,08 | 33,51 | 33,67 | -5,90% | 85.458,00 |
| 28.05.2025 | 35,29 | 36,74 | 33,18 | 35,78 | 0,68% | 130.330,00 |
| 27.05.2025 | 36,73 | 37,18 | 35,31 | 35,54 | -2,39% | 106.823,00 |
| 23.05.2025 | 34,76 | 36,43 | 34,11 | 36,41 | 1,36% | 49.592,00 |
| 22.05.2025 | 35,65 | 36,66 | 34,18 | 35,92 | 0,25% | 84.741,00 |
| 21.05.2025 | 36,62 | 37,80 | 35,70 | 35,83 | -3,00% | 106.811,00 |
| 20.05.2025 | 36,11 | 38,10 | 35,35 | 36,94 | 2,73% | 181.081,00 |
| 19.05.2025 | 33,99 | 36,54 | 33,99 | 35,96 | 5,42% | 158.088,00 |
| 16.05.2025 | 35,12 | 35,40 | 33,34 | 34,11 | -4,13% | 162.130,00 |
| 15.05.2025 | 36,12 | 36,35 | 32,60 | 35,58 | -0,73% | 341.127,00 |
| 14.05.2025 | 36,15 | 36,89 | 34,68 | 35,84 | 0,08% | 79.337,00 |
| 13.05.2025 | 33,53 | 36,43 | 32,35 | 35,81 | 5,60% | 98.512,00 |
| 12.05.2025 | 33,32 | 34,78 | 32,10 | 33,91 | 5,41% | 178.222,00 |
| 09.05.2025 | 29,88 | 32,45 | 29,88 | 32,17 | 6,35% | 143.027,00 |
| 08.05.2025 | 30,43 | 30,67 | 29,34 | 30,25 | 0,33% | 109.818,00 |
| 07.05.2025 | 30,77 | 30,77 | 29,85 | 30,15 | -1,53% | 99.897,00 |
| 06.05.2025 | 28,15 | 30,64 | 28,12 | 30,62 | 6,06% | 63.255,00 |
| 05.05.2025 | 29,28 | 30,11 | 28,67 | 28,87 | -2,89% | 90.553,00 |
| 02.05.2025 | 30,04 | 30,15 | 29,56 | 29,73 | 0,54% | 29.830,00 |
| 01.05.2025 | 29,91 | 30,60 | 29,08 | 29,57 | -2,18% | 48.976,00 |
| 30.04.2025 | 31,32 | 31,32 | 29,83 | 30,23 | -4,73% | 83.603,00 |
| 29.04.2025 | 30,24 | 31,88 | 30,24 | 31,73 | 2,16% | 87.729,00 |
| 28.04.2025 | 32,53 | 32,53 | 30,39 | 31,06 | -1,74% | 66.951,00 |
| 25.04.2025 | 31,52 | 33,00 | 31,29 | 31,61 | -0,82% | 41.240,00 |
| 24.04.2025 | 33,00 | 33,99 | 31,57 | 31,87 | -5,90% | 111.434,00 |
| 23.04.2025 | 34,52 | 34,52 | 33,13 | 33,87 | 3,17% | 123.212,00 |
| 22.04.2025 | 32,99 | 34,04 | 32,00 | 32,83 | 0,89% | 287.846,00 |
| 21.04.2025 | 34,43 | 34,43 | 31,96 | 32,54 | -3,33% | 85.431,00 |
| 17.04.2025 | 33,85 | 34,99 | 33,53 | 33,66 | 0,21% | 58.982,00 |
| 16.04.2025 | 33,59 | 34,08 | 32,32 | 33,59 | 3,51% | 112.848,00 |
| 15.04.2025 | 31,78 | 32,93 | 31,56 | 32,45 | 1,98% | 248.269,00 |
| 14.04.2025 | 30,34 | 34,65 | 30,34 | 31,82 | 10,72% | 422.249,00 |
| 11.04.2025 | 26,51 | 29,35 | 25,45 | 28,74 | 12,79% | 249.707,00 |
| 10.04.2025 | 25,45 | 26,54 | 23,88 | 25,48 | -6,43% | 169.170,00 |
| 09.04.2025 | 23,61 | 27,99 | 22,23 | 27,23 | 13,13% | 168.062,00 |
| 08.04.2025 | 26,32 | 26,68 | 23,49 | 24,07 | -4,67% | 193.016,00 |
| 07.04.2025 | 24,97 | 27,13 | 23,18 | 25,25 | -5,22% | 142.504,00 |
| 04.04.2025 | 29,08 | 29,08 | 25,54 | 26,64 | -10,36% | 124.996,00 |
| 03.04.2025 | 29,97 | 30,08 | 29,00 | 29,72 | -1,91% | 106.195,00 |
| 02.04.2025 | 31,06 | 31,28 | 30,15 | 30,30 | -2,88% | 42.048,00 |
| 01.04.2025 | 31,39 | 31,89 | 30,13 | 31,20 | 2,16% | 82.942,00 |
| 31.03.2025 | 30,43 | 30,83 | 29,50 | 30,54 | -2,61% | 66.730,00 |
| 28.03.2025 | 31,77 | 32,35 | 31,07 | 31,36 | -2,37% | 60.898,00 |
| 27.03.2025 | 33,73 | 34,07 | 31,87 | 32,12 | -2,31% | 100.419,00 |
| 26.03.2025 | 35,07 | 35,20 | 32,88 | 32,88 | -4,78% | 58.689,00 |
| 25.03.2025 | 33,43 | 34,76 | 33,43 | 34,53 | 2,55% | 72.169,00 |
| 24.03.2025 | 34,78 | 34,78 | 32,93 | 33,67 | 1,75% | 189.778,00 |
| 21.03.2025 | 31,20 | 33,44 | 31,20 | 33,09 | 3,50% | 89.905,00 |
| 20.03.2025 | 31,45 | 32,61 | 31,43 | 31,97 | -0,87% | 67.622,00 |
| 19.03.2025 | 31,52 | 32,50 | 31,01 | 32,25 | 5,53% | 73.959,00 |
| 18.03.2025 | 32,87 | 32,87 | 30,46 | 30,56 | -8,15% | 112.162,00 |
| 17.03.2025 | 34,23 | 34,23 | 32,62 | 33,27 | 0,06% | 89.390,00 |
| 14.03.2025 | 31,85 | 33,28 | 31,85 | 33,25 | 4,49% | 97.141,00 |
| 13.03.2025 | 33,40 | 34,09 | 31,63 | 31,82 | -5,41% | 84.815,00 |
| 12.03.2025 | 32,45 | 33,64 | 31,88 | 33,64 | 5,55% | 170.698,00 |
| 11.03.2025 | 31,86 | 33,48 | 30,59 | 31,87 | -1,45% | 134.528,00 |
| 10.03.2025 | 35,08 | 35,97 | 31,54 | 32,34 | -10,54% | 175.718,00 |
| 07.03.2025 | 34,95 | 36,48 | 33,57 | 36,15 | 4,24% | 145.742,00 |
| 06.03.2025 | 34,50 | 35,56 | 33,93 | 34,68 | -1,90% | 103.281,00 |
| 05.03.2025 | 34,04 | 35,35 | 33,70 | 35,35 | 2,61% | 64.750,00 |
| 04.03.2025 | 33,68 | 35,23 | 33,24 | 34,45 | 0,17% | 79.191,00 |
| 03.03.2025 | 35,00 | 37,01 | 33,64 | 34,39 | -0,49% | 162.067,00 |
| 28.02.2025 | 33,18 | 34,90 | 33,16 | 34,56 | 0,00% | 106.308,00 |
| 27.02.2025 | 36,67 | 36,67 | 34,10 | 34,56 | -3,79% | 91.193,00 |
| 26.02.2025 | 36,14 | 37,00 | 35,59 | 35,92 | 0,08% | 55.426,00 |
| 25.02.2025 | 35,70 | 36,15 | 34,24 | 35,89 | -1,32% | 157.652,00 |
| 24.02.2025 | 37,08 | 37,31 | 35,61 | 36,37 | -1,06% | 103.798,00 |
| 21.02.2025 | 38,19 | 38,64 | 36,40 | 36,76 | -3,74% | 283.984,00 |
| 20.02.2025 | 38,39 | 38,60 | 37,40 | 38,19 | -0,65% | 167.428,00 |
| 19.02.2025 | 39,47 | 40,00 | 38,30 | 38,44 | -2,56% | 91.621,00 |
| 18.02.2025 | 37,90 | 40,26 | 37,77 | 39,45 | -0,78% | 154.583,00 |
| 14.02.2025 | 39,78 | 39,97 | 38,72 | 39,76 | -0,23% | 88.411,00 |
| 13.02.2025 | 38,44 | 40,03 | 38,26 | 39,85 | 3,45% | 184.909,00 |
| 12.02.2025 | 36,09 | 39,36 | 35,86 | 38,52 | 4,11% | 174.297,00 |
| 11.02.2025 | 39,12 | 39,12 | 36,67 | 37,00 | -6,38% | 404.300,00 |
| 10.02.2025 | 38,67 | 39,90 | 38,58 | 39,52 | 2,94% | 146.168,00 |