28,800€
15,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 17.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 11.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 10.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | - |
| 09.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 08.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 07.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 04.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 03.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 02.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 01.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 30.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 26.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 25.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 23.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 20.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 19.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 13.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 12.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 11.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 10.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 09.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 06.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 05.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 6,02% | - |
| 04.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 03.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 02.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 30.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 29.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 28.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 26.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 23.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 22.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 20.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
| 19.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 15.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 14.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 13.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 12.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | - |
| 09.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 7,52% | - |
| 08.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 06.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 46,00 |
| 05.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 02.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 01.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 31.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 30.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 29.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 25.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 24.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 23.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 22.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 19.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 18.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | - |
| 17.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 16.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 15.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 12.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 11.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 10.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 09.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 08.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 04.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 03.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 02.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -8,72% | - |
| 01.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 28.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 27.06.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 26.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 25.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 24.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 21.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 20.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 18.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -6,33% | - |
| 17.06.2024 | 15,60 | 15,80 | 15,60 | 15,80 | -1,25% | 65,00 |