22,300€
1,36%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,30 | 22,30 | 22,00 | 22,30 | 1,36% | - |
| 03.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 30.06.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,88% | 10,00 |
| 27.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 25.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 24.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 23.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | - |
| 20.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 19.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 16.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -6,02% | - |
| 13.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 11.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 10.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 70,00 |
| 09.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 06.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 05.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -6,38% | - |
| 04.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 03.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 02.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 30.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -7,55% | - |
| 29.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 28.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 27.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 26.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 23.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 22.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 21.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 20.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | - |
| 19.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 16.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 15.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 14.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | - |
| 13.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 12.05.2025 | 28,60 | 30,00 | 28,60 | 30,00 | 12,78% | 178,00 |
| 09.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 08.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | 120,00 |
| 07.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 06.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 05.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | - |
| 30.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 29.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 28.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 25.04.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -6,12% | 181,00 |
| 24.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 22.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -7,28% | - |
| 17.04.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 7,09% | 273,00 |
| 16.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 15.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -7,33% | - |
| 14.04.2025 | 25,60 | 30,00 | 25,60 | 30,00 | 32,74% | 19,00 |
| 11.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -8,13% | - |
| 10.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 14,95% | - |
| 09.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -7,76% | - |
| 08.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -12,78% | - |
| 04.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 03.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 01.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 31.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 28.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 27.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 26.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 25.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 24.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 21.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 20.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | - |
| 19.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -6,76% | - |
| 18.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 17.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 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 |