30,200€
1,34%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,40 | 30,30 | 28,80 | 30,30 | 1,68% | - |
| 13.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 11.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -11,52% | - |
| 10.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 42,00 |
| 07.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 06.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 04.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 03.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 28.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 27.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 26.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 85,00 |
| 25.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 24.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 21.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 20.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 19.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 18.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 17.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 14.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 13.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 12.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -6,84% | 16,00 |
| 11.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 10.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 07.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | 100,00 |
| 06.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 05.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 04.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 03.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 31.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 30.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 29.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 28.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 27.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 24.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 23.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 22.01.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 11,39% | 100,00 |
| 21.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 20.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 17.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 16.01.2025 | 34,00 | 34,00 | 32,00 | 32,00 | -8,05% | 210,00 |
| 15.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | - |
| 14.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -8,38% | - |
| 13.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 10.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 09.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -11,76% | - |
| 08.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 07.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 06.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -5,73% | - |
| 03.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 10,73% | - |
| 02.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 30.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 27.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 5,47% | - |
| 23.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 20.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 19.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -7,69% | - |
| 18.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -4,33% | - |
| 17.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 16.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | 20,00 |
| 13.12.2024 | 45,40 | 46,20 | 45,40 | 46,20 | 4,05% | 36,00 |
| 12.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 11.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 10.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 09.12.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 5,21% | 100,00 |
| 06.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 9,90% | - |
| 05.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 04.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 03.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 02.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 29.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 28.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 27.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 230,00 |
| 26.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 25.11.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 342,00 |
| 22.11.2024 | 33,60 | 35,80 | 33,60 | 35,80 | 4,37% | 300,00 |
| 21.11.2024 | 34,70 | 36,00 | 34,00 | 34,30 | 0,29% | - |
| 20.11.2024 | 34,20 | 34,20 | 33,60 | 34,20 | -2,84% | 788,00 |
| 19.11.2024 | 33,80 | 35,20 | 33,80 | 35,20 | 10,69% | 62,00 |
| 18.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 14.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 13.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 12.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 11.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 08.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 07.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 06.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | - |
| 05.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 04.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,87% | - |
| 01.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 31.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 30.10.2024 | 24,60 | 26,40 | 24,60 | 26,40 | 10,00% | 15,00 |
| 29.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 25.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 24.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 23.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 22.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 21.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |