26,800€
6,35%
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 |
|---|---|---|---|---|---|---|
| 27.01.2026 | 25,80 | 26,90 | 25,00 | 26,80 | 6,35% | - |
| 26.01.2026 | 24,80 | 25,80 | 24,40 | 25,20 | -1,56% | 15,00 |
| 23.01.2026 | 26,00 | 26,40 | 25,60 | 25,60 | -3,03% | - |
| 22.01.2026 | 25,80 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 21.01.2026 | 23,40 | 26,00 | 23,20 | 26,00 | 12,07% | - |
| 20.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 19.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 16.01.2026 | 22,60 | 23,60 | 22,60 | 23,20 | 2,65% | - |
| 15.01.2026 | 22,60 | 23,20 | 22,40 | 22,60 | -0,88% | - |
| 14.01.2026 | 24,00 | 24,00 | 22,80 | 22,80 | -5,00% | - |
| 13.01.2026 | 24,40 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 12.01.2026 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 09.01.2026 | 24,40 | 25,00 | 24,20 | 25,00 | 2,46% | - |
| 08.01.2026 | 23,60 | 24,60 | 23,60 | 24,40 | 2,52% | - |
| 07.01.2026 | 24,60 | 24,60 | 23,80 | 23,80 | -4,03% | - |
| 06.01.2026 | 25,80 | 25,80 | 24,80 | 24,80 | -4,62% | - |
| 05.01.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 2,36% | - |
| 02.01.2026 | 25,40 | 25,40 | 24,60 | 25,40 | -1,55% | - |
| 30.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 29.12.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -1,52% | - |
| 23.12.2025 | 26,40 | 26,60 | 25,40 | 26,40 | 0,76% | - |
| 22.12.2025 | 26,80 | 27,00 | 26,20 | 26,20 | -2,24% | - |
| 19.12.2025 | 26,40 | 27,00 | 26,40 | 26,80 | 1,52% | - |
| 18.12.2025 | 25,60 | 27,40 | 24,60 | 26,40 | 3,12% | 105,00 |
| 17.12.2025 | 25,80 | 25,80 | 24,80 | 25,60 | -0,78% | - |
| 16.12.2025 | 25,60 | 26,00 | 25,40 | 25,80 | 0,00% | - |
| 15.12.2025 | 25,40 | 25,80 | 24,80 | 25,80 | 0,78% | - |
| 12.12.2025 | 26,20 | 26,20 | 25,20 | 25,60 | -1,54% | - |
| 11.12.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -3,70% | - |
| 10.12.2025 | 27,40 | 28,00 | 27,00 | 27,00 | -2,17% | 115,00 |
| 09.12.2025 | 27,60 | 28,20 | 27,40 | 27,60 | 0,73% | 114,00 |
| 08.12.2025 | 28,00 | 28,20 | 27,40 | 27,40 | -2,14% | - |
| 05.12.2025 | 29,00 | 30,40 | 28,00 | 28,00 | -3,45% | - |
| 04.12.2025 | 30,20 | 31,00 | 29,00 | 29,00 | -2,03% | 200,00 |
| 03.12.2025 | 28,80 | 29,80 | 28,80 | 29,60 | 1,37% | 81,00 |
| 02.12.2025 | 30,40 | 30,40 | 29,20 | 29,20 | -3,31% | 51,00 |
| 01.12.2025 | 29,20 | 30,40 | 29,20 | 30,20 | 3,42% | 300,00 |
| 28.11.2025 | 29,60 | 30,20 | 29,20 | 29,20 | -0,68% | 134,00 |
| 27.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.11.2025 | 26,40 | 29,20 | 26,40 | 29,20 | 12,31% | 230,00 |
| 25.11.2025 | 26,20 | 26,60 | 25,00 | 26,00 | 0,00% | - |
| 24.11.2025 | 25,60 | 26,00 | 25,00 | 26,00 | 2,36% | - |
| 21.11.2025 | 27,00 | 27,00 | 25,00 | 25,40 | -5,22% | - |
| 20.11.2025 | 28,00 | 28,20 | 26,80 | 26,80 | -3,60% | - |
| 19.11.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | - |
| 18.11.2025 | 26,20 | 27,40 | 25,60 | 27,00 | 3,85% | - |
| 17.11.2025 | 27,60 | 27,60 | 26,00 | 26,00 | -5,80% | - |
| 14.11.2025 | 26,40 | 27,80 | 25,80 | 27,60 | 5,34% | - |
| 13.11.2025 | 28,40 | 28,40 | 26,20 | 26,20 | -6,43% | - |
| 12.11.2025 | 27,60 | 28,20 | 27,60 | 28,00 | 1,45% | 58,00 |
| 11.11.2025 | 28,40 | 28,60 | 27,60 | 27,60 | -2,82% | - |
| 10.11.2025 | 28,00 | 29,40 | 28,00 | 28,40 | 2,16% | 3,00 |
| 07.11.2025 | 27,60 | 27,80 | 25,40 | 27,80 | 1,46% | - |
| 06.11.2025 | 28,60 | 28,60 | 27,40 | 27,40 | -4,20% | 25,00 |
| 05.11.2025 | 29,40 | 30,00 | 28,60 | 28,60 | -2,72% | - |
| 04.11.2025 | 30,00 | 30,00 | 28,40 | 29,40 | -3,29% | - |
| 03.11.2025 | 28,60 | 30,40 | 28,60 | 30,40 | 5,56% | 187,00 |
| 31.10.2025 | 25,80 | 29,20 | 25,80 | 28,80 | 9,92% | - |
| 30.10.2025 | 27,20 | 27,20 | 26,20 | 26,20 | 9,17% | - |
| 29.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 28.10.2025 | 22,60 | 25,00 | 21,60 | 24,00 | 34,08% | - |
| 27.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 8,48% | - |
| 24.10.2025 | 16,00 | 16,80 | 16,00 | 16,50 | 2,48% | - |
| 23.10.2025 | 14,90 | 16,60 | 14,90 | 16,10 | 8,05% | - |
| 22.10.2025 | 14,70 | 14,90 | 14,40 | 14,90 | 1,36% | - |
| 21.10.2025 | 15,00 | 15,40 | 14,70 | 14,70 | -3,92% | - |
| 20.10.2025 | 15,70 | 16,00 | 15,30 | 15,30 | -3,16% | - |
| 17.10.2025 | 15,80 | 16,40 | 15,60 | 15,80 | -0,63% | - |
| 16.10.2025 | 16,50 | 16,60 | 15,90 | 15,90 | -4,79% | 490,00 |
| 15.10.2025 | 16,30 | 17,80 | 16,30 | 16,70 | -8,74% | 100,00 |
| 14.10.2025 | 17,10 | 18,30 | 17,10 | 18,30 | 5,17% | - |
| 13.10.2025 | 14,10 | 17,40 | 14,10 | 17,40 | 21,68% | - |
| 10.10.2025 | 15,40 | 15,40 | 14,20 | 14,30 | -5,92% | - |
| 09.10.2025 | 13,90 | 15,20 | 13,90 | 15,20 | 8,57% | - |
| 08.10.2025 | 13,00 | 14,00 | 13,00 | 14,00 | 6,87% | - |
| 07.10.2025 | 13,10 | 13,30 | 13,10 | 13,10 | 0,00% | - |
| 06.10.2025 | 13,00 | 13,20 | 12,80 | 13,10 | 1,55% | - |
| 03.10.2025 | 13,10 | 13,30 | 12,90 | 12,90 | -3,01% | - |
| 02.10.2025 | 12,60 | 13,30 | 12,40 | 13,30 | 5,56% | 60,00 |
| 01.10.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -7,35% | - |
| 30.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 29.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 26.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -11,31% | - |
| 25.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 24.09.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 5,23% | 60,00 |
| 23.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 17,69% | - |
| 22.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -6,47% | - |
| 18.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 17.09.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 3,55% | 100,00 |
| 16.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 15.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 12.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 11.09.2025 | 16,05 | 16,45 | 15,70 | 15,70 | 5,37% | - |
| 10.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
| 09.09.2025 | 14,75 | 14,80 | 14,60 | 14,75 | -6,05% | - |
| 08.09.2025 | 18,65 | 18,70 | 14,90 | 15,70 | -14,67% | - |
| 05.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 04.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 03.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |