12,750€
-6,25%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 11.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 09.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 10,38% | - |
| 08.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 07.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 04.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 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% | - |