18,905$
-2,45%
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 | 19,36 | 19,63 | 18,86 | 18,86 | -2,68% | 154.258,00 |
| 19.10.2026 | 20,65 | 20,65 | 19,02 | 19,38 | -5,05% | 254.438,00 |
| 16.10.2026 | 20,68 | 21,01 | 20,30 | 20,41 | -1,50% | 130.152,00 |
| 15.10.2026 | 20,57 | 20,88 | 20,31 | 20,72 | 0,29% | 122.301,00 |
| 14.10.2026 | 20,52 | 20,75 | 20,30 | 20,66 | -0,05% | 185.245,00 |
| 13.10.2026 | 20,58 | 20,84 | 20,26 | 20,67 | 0,98% | 347.776,00 |
| 12.10.2026 | 20,15 | 20,68 | 20,14 | 20,47 | 1,24% | 60.890,00 |
| 09.10.2026 | 20,08 | 20,75 | 20,00 | 20,22 | 0,35% | 296.685,00 |
| 08.10.2026 | 20,01 | 20,78 | 20,01 | 20,15 | -0,10% | 236.480,00 |
| 07.10.2026 | 20,79 | 20,81 | 20,17 | 20,17 | -3,68% | 80.180,00 |
| 06.10.2026 | 21,18 | 22,14 | 20,20 | 20,94 | 0,53% | 605.979,00 |
| 05.10.2026 | 20,88 | 21,18 | 20,41 | 20,83 | 4,46% | 228.768,00 |
| 02.10.2026 | 20,21 | 20,35 | 19,42 | 19,94 | -0,55% | 312.520,00 |
| 01.10.2026 | 20,85 | 20,85 | 20,03 | 20,05 | -3,93% | 88.517,00 |
| 30.09.2026 | 21,40 | 21,40 | 20,35 | 20,87 | 0,63% | 98.175,00 |
| 29.09.2026 | 20,15 | 20,94 | 20,04 | 20,74 | 2,52% | 100.628,00 |
| 28.09.2026 | 21,33 | 21,39 | 20,14 | 20,23 | -5,11% | 70.335,00 |
| 25.09.2026 | 21,87 | 22,32 | 21,27 | 21,32 | -3,09% | 47.754,00 |
| 24.09.2026 | 22,48 | 23,12 | 21,99 | 22,00 | -3,04% | 128.926,00 |
| 23.09.2026 | 23,07 | 23,58 | 22,56 | 22,69 | -2,53% | 80.415,00 |
| 22.09.2026 | 23,63 | 24,23 | 23,16 | 23,28 | -1,19% | 31.012,00 |
| 21.09.2026 | 23,45 | 23,74 | 23,32 | 23,56 | 0,60% | 24.944,00 |
| 18.09.2026 | 23,84 | 23,93 | 23,33 | 23,42 | -1,72% | 34.943,00 |
| 17.09.2026 | 24,08 | 24,62 | 23,79 | 23,83 | 0,25% | 48.365,00 |
| 16.09.2026 | 23,86 | 23,86 | 23,33 | 23,77 | -0,54% | 27.661,00 |
| 15.09.2026 | 24,40 | 24,40 | 23,79 | 23,90 | -1,97% | 21.666,00 |
| 14.09.2026 | 24,45 | 25,31 | 24,05 | 24,38 | -0,41% | 45.624,00 |
| 11.09.2026 | 24,85 | 25,19 | 24,37 | 24,48 | -2,35% | 32.169,00 |
| 10.09.2026 | 24,74 | 25,42 | 24,37 | 25,07 | 0,97% | 88.767,00 |
| 09.09.2026 | 25,20 | 25,20 | 24,29 | 24,83 | 0,57% | 44.299,00 |
| 08.09.2026 | 25,03 | 25,14 | 24,17 | 24,69 | 0,37% | 68.808,00 |
| 04.09.2026 | 24,93 | 25,13 | 23,93 | 24,60 | 0,57% | 59.988,00 |
| 03.09.2026 | 25,04 | 25,55 | 24,25 | 24,46 | -1,81% | 103.969,00 |
| 02.09.2026 | 23,87 | 24,98 | 23,71 | 24,91 | 5,06% | 77.279,00 |
| 01.09.2026 | 23,53 | 24,21 | 23,04 | 23,71 | 0,42% | 92.271,00 |
| 31.08.2026 | 23,18 | 24,10 | 22,10 | 23,61 | 0,94% | 99.419,00 |
| 28.08.2026 | 23,86 | 24,17 | 22,86 | 23,39 | -1,10% | 57.484,00 |
| 27.08.2026 | 23,74 | 23,97 | 23,29 | 23,65 | -0,30% | 46.772,00 |
| 26.08.2026 | 23,82 | 24,30 | 23,53 | 23,72 | -0,29% | 58.430,00 |
| 25.08.2026 | 23,60 | 23,80 | 22,83 | 23,79 | 1,23% | 77.282,00 |
| 24.08.2026 | 21,97 | 23,82 | 21,97 | 23,50 | 5,38% | 241.164,00 |
| 21.08.2026 | 22,43 | 23,04 | 22,11 | 22,30 | 0,81% | 83.596,00 |
| 20.08.2026 | 22,63 | 22,70 | 21,98 | 22,12 | -0,67% | 107.528,00 |
| 19.08.2026 | 22,76 | 22,76 | 22,12 | 22,27 | -1,02% | 118.077,00 |
| 18.08.2026 | 23,03 | 23,03 | 22,14 | 22,50 | -2,26% | 54.395,00 |
| 17.08.2026 | 23,50 | 23,75 | 22,74 | 23,02 | -0,52% | 41.754,00 |
| 14.08.2026 | 23,98 | 24,24 | 22,60 | 23,14 | -2,73% | 114.606,00 |
| 13.08.2026 | 23,04 | 24,44 | 22,95 | 23,79 | 4,80% | 286.414,00 |
| 12.08.2026 | 23,26 | 23,47 | 22,58 | 22,70 | -1,48% | 61.573,00 |
| 11.08.2026 | 24,00 | 25,00 | 22,58 | 23,04 | -4,08% | 161.704,00 |
| 10.08.2026 | 24,29 | 24,52 | 23,63 | 24,02 | -1,15% | 171.863,00 |
| 07.08.2026 | 25,00 | 25,00 | 24,01 | 24,30 | -2,37% | 52.482,00 |
| 06.08.2026 | 26,21 | 26,21 | 24,56 | 24,89 | -2,62% | 30.444,00 |
| 05.08.2026 | 25,78 | 26,52 | 25,00 | 25,56 | 0,55% | 42.511,00 |
| 04.08.2026 | 26,39 | 26,80 | 25,00 | 25,42 | -3,68% | 129.884,00 |
| 03.08.2026 | 26,58 | 26,95 | 26,28 | 26,39 | -1,64% | 37.411,00 |
| 31.07.2026 | 27,27 | 27,27 | 25,85 | 26,83 | -1,54% | 129.056,00 |
| 30.07.2026 | 25,88 | 27,50 | 25,88 | 27,25 | 6,95% | 76.151,00 |
| 29.07.2026 | 25,55 | 26,43 | 25,06 | 25,48 | 0,51% | 58.862,00 |
| 28.07.2026 | 25,51 | 25,95 | 25,00 | 25,35 | -2,57% | 52.547,00 |
| 27.07.2026 | 25,92 | 26,29 | 25,40 | 26,02 | 1,21% | 30.384,00 |
| 24.07.2026 | 26,43 | 26,82 | 25,48 | 25,71 | -3,31% | 50.499,00 |
| 23.07.2026 | 27,25 | 27,25 | 26,37 | 26,59 | -2,49% | 58.991,00 |
| 22.07.2026 | 26,07 | 27,59 | 26,07 | 27,27 | 2,71% | 97.061,00 |
| 21.07.2026 | 25,11 | 27,09 | 25,09 | 26,55 | 5,78% | 84.282,00 |
| 20.07.2026 | 24,87 | 25,33 | 24,43 | 25,10 | 2,07% | 25.785,00 |
| 17.07.2026 | 24,48 | 24,95 | 24,29 | 24,59 | -1,21% | 20.703,00 |
| 16.07.2026 | 25,81 | 25,82 | 24,39 | 24,89 | -3,86% | 44.636,00 |
| 15.07.2026 | 24,81 | 25,91 | 24,81 | 25,89 | 2,74% | 38.539,00 |
| 14.07.2026 | 25,07 | 25,49 | 24,77 | 25,20 | 2,52% | 27.399,00 |
| 13.07.2026 | 25,30 | 25,58 | 24,57 | 24,58 | -3,30% | 31.618,00 |
| 10.07.2026 | 24,76 | 25,74 | 24,61 | 25,42 | 3,76% | 53.170,00 |
| 09.07.2026 | 25,02 | 25,29 | 24,20 | 24,50 | -0,73% | 27.201,00 |
| 08.07.2026 | 24,56 | 24,87 | 24,26 | 24,68 | 0,53% | 47.961,00 |
| 07.07.2026 | 25,41 | 25,58 | 24,26 | 24,55 | -3,27% | 87.376,00 |
| 06.07.2026 | 24,53 | 25,71 | 24,31 | 25,38 | 4,53% | 83.492,00 |
| 02.07.2026 | 24,80 | 25,23 | 24,14 | 24,28 | -0,78% | 64.349,00 |
| 01.07.2026 | 25,17 | 25,24 | 24,01 | 24,47 | -1,96% | 91.012,00 |
| 30.06.2026 | 25,43 | 25,50 | 24,67 | 24,96 | -2,84% | 50.452,00 |
| 29.06.2026 | 24,73 | 26,04 | 24,47 | 25,69 | 4,90% | 181.481,00 |
| 26.06.2026 | 24,32 | 25,08 | 23,85 | 24,49 | 0,00% | 62.273,00 |
| 25.06.2026 | 24,20 | 25,07 | 23,82 | 24,49 | 1,91% | 83.590,00 |
| 24.06.2026 | 25,01 | 26,36 | 23,74 | 24,03 | -5,58% | 168.929,00 |
| 23.06.2026 | 26,11 | 26,64 | 25,28 | 25,45 | -4,43% | 61.270,00 |
| 22.06.2026 | 27,63 | 29,00 | 26,21 | 26,63 | -4,14% | 130.343,00 |
| 19.06.2026 | 27,86 | 27,87 | 27,78 | 27,78 | -0,29% | - |
| 18.06.2026 | 27,93 | 28,40 | 27,26 | 27,86 | 1,68% | 69.002,00 |
| 17.06.2026 | 27,41 | 28,70 | 27,07 | 27,40 | -0,04% | 112.691,00 |
| 16.06.2026 | 28,59 | 28,90 | 27,24 | 27,41 | -4,63% | 67.892,00 |
| 15.06.2026 | 27,33 | 28,98 | 27,33 | 28,74 | 4,28% | 55.818,00 |
| 12.06.2026 | 28,72 | 29,10 | 27,42 | 27,56 | -2,86% | 134.179,00 |
| 11.06.2026 | 26,16 | 28,75 | 26,16 | 28,37 | 9,41% | 179.483,00 |
| 10.06.2026 | 25,39 | 26,58 | 25,39 | 25,93 | -1,11% | 85.633,00 |
| 09.06.2026 | 25,57 | 27,02 | 25,31 | 26,22 | 1,31% | 134.673,00 |
| 08.06.2026 | 25,97 | 27,26 | 25,40 | 25,88 | 0,47% | 101.240,00 |
| 05.06.2026 | 26,57 | 27,32 | 25,05 | 25,76 | -3,41% | 126.513,00 |
| 04.06.2026 | 26,80 | 27,57 | 26,57 | 26,67 | -0,19% | 118.322,00 |
| 03.06.2026 | 26,99 | 27,47 | 26,66 | 26,72 | -2,73% | 116.268,00 |
| 02.06.2026 | 28,11 | 28,11 | 26,70 | 27,47 | -2,45% | 129.387,00 |
| 01.06.2026 | 27,68 | 29,00 | 27,60 | 28,16 | 1,88% | 199.241,00 |