28,200€
0,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 80,00 |
| 01.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 28.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 27.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 26.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -8,04% | - |
| 25.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 22.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | - |
| 19.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 18.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 14.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 13.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 12.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 11.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,77% | - |
| 07.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 06.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 05.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 04.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 31.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 30.07.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 6,56% | 115,00 |
| 29.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 7,96% | - |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 24.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 21.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |