28,400€
11,81%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,90 | 28,80 | 24,25 | 28,40 | 5,97% | - |
| 08.05.2025 | 26,80 | 27,80 | 25,70 | 26,80 | 0,75% | - |
| 07.05.2025 | 26,60 | 28,00 | 26,40 | 26,60 | -0,75% | - |
| 06.05.2025 | 25,40 | 27,40 | 23,95 | 26,80 | 5,10% | - |
| 05.05.2025 | 26,10 | 26,60 | 23,70 | 25,50 | -3,04% | - |
| 02.05.2025 | 26,10 | 26,60 | 25,80 | 26,30 | -0,75% | - |
| 30.04.2025 | 27,80 | 28,00 | 26,10 | 26,50 | -4,68% | 578,00 |
| 29.04.2025 | 27,30 | 28,00 | 26,60 | 27,80 | 2,58% | - |
| 28.04.2025 | 27,70 | 28,60 | 26,50 | 27,10 | -2,52% | - |
| 25.04.2025 | 27,60 | 28,90 | 27,00 | 27,80 | -0,71% | - |
| 24.04.2025 | 29,70 | 32,60 | 27,70 | 28,00 | -5,72% | - |
| 23.04.2025 | 29,10 | 30,70 | 29,10 | 29,70 | 3,85% | - |
| 22.04.2025 | 28,10 | 31,20 | 27,60 | 28,60 | -3,38% | - |
| 17.04.2025 | 29,40 | 30,70 | 29,40 | 29,60 | 0,00% | - |
| 16.04.2025 | 28,30 | 31,40 | 28,30 | 29,60 | 2,42% | - |
| 15.04.2025 | 27,60 | 29,10 | 27,60 | 28,90 | 2,85% | - |
| 14.04.2025 | 26,20 | 30,50 | 25,20 | 28,10 | 11,07% | - |
| 11.04.2025 | 22,80 | 26,00 | 22,00 | 25,30 | 12,95% | - |
| 10.04.2025 | 24,80 | 24,80 | 21,30 | 22,40 | -9,68% | - |
| 09.04.2025 | 21,50 | 25,30 | 20,00 | 24,80 | 12,22% | - |
| 08.04.2025 | 23,00 | 24,90 | 21,30 | 22,10 | -4,74% | - |
| 07.04.2025 | 23,70 | 24,70 | 22,10 | 23,20 | -4,92% | - |
| 04.04.2025 | 26,80 | 27,00 | 23,10 | 24,40 | -9,63% | - |
| 03.04.2025 | 27,30 | 27,50 | 26,00 | 27,00 | -3,91% | - |
| 02.04.2025 | 28,40 | 29,00 | 27,80 | 28,10 | -3,10% | - |
| 01.04.2025 | 28,20 | 29,80 | 27,60 | 29,00 | 3,20% | - |
| 31.03.2025 | 28,90 | 29,40 | 27,20 | 28,10 | -5,39% | - |
| 28.03.2025 | 29,50 | 29,80 | 28,70 | 29,70 | 9,19% | - |
| 27.03.2025 | 30,80 | 32,00 | 27,20 | 27,20 | -16,82% | - |
| 26.03.2025 | 31,20 | 33,00 | 30,60 | 32,70 | 1,24% | - |
| 25.03.2025 | 30,40 | 32,50 | 30,40 | 32,30 | 2,22% | - |
| 24.03.2025 | 30,20 | 32,70 | 30,20 | 31,60 | 0,32% | - |
| 21.03.2025 | 29,70 | 31,50 | 29,00 | 31,50 | 0,32% | - |
| 20.03.2025 | 29,80 | 31,40 | 29,10 | 31,40 | 0,64% | - |
| 19.03.2025 | 27,40 | 31,20 | 27,40 | 31,20 | 0,65% | - |
| 18.03.2025 | 29,40 | 31,40 | 27,40 | 31,00 | 4,38% | - |
| 17.03.2025 | 30,30 | 31,60 | 29,70 | 29,70 | -2,62% | - |
| 14.03.2025 | 28,60 | 30,50 | 28,60 | 30,50 | 8,16% | - |
| 13.03.2025 | 30,60 | 31,40 | 28,20 | 28,20 | -11,60% | - |
| 12.03.2025 | 29,20 | 31,90 | 29,20 | 31,90 | 0,00% | - |
| 11.03.2025 | 29,70 | 32,50 | 28,10 | 31,90 | 8,14% | - |
| 10.03.2025 | 33,00 | 33,40 | 29,10 | 29,50 | -11,94% | - |
| 07.03.2025 | 32,10 | 33,80 | 30,80 | 33,50 | 5,02% | - |
| 06.03.2025 | 32,60 | 32,90 | 31,20 | 31,90 | -1,54% | - |
| 05.03.2025 | 32,40 | 32,70 | 31,40 | 32,40 | 0,00% | - |
| 04.03.2025 | 32,90 | 33,20 | 31,60 | 32,40 | -1,22% | - |
| 03.03.2025 | 32,80 | 34,70 | 32,30 | 32,80 | -1,50% | - |
| 28.02.2025 | 33,30 | 33,80 | 30,80 | 33,30 | 0,00% | - |
| 27.02.2025 | 34,30 | 35,00 | 32,70 | 33,30 | -2,92% | - |
| 26.02.2025 | 34,30 | 35,20 | 34,00 | 34,30 | 0,29% | - |
| 25.02.2025 | 34,20 | 34,70 | 32,60 | 34,20 | -1,16% | - |
| 24.02.2025 | 35,20 | 35,70 | 34,00 | 34,60 | -0,86% | - |
| 21.02.2025 | 35,80 | 36,80 | 34,80 | 34,90 | -3,59% | - |
| 20.02.2025 | 36,70 | 37,40 | 35,70 | 36,20 | -1,63% | - |
| 19.02.2025 | 37,70 | 38,50 | 36,70 | 36,80 | -2,13% | - |
| 18.02.2025 | 38,10 | 38,50 | 34,90 | 37,60 | -1,31% | - |
| 17.02.2025 | 37,90 | 38,10 | 37,90 | 38,10 | 0,79% | - |
| 14.02.2025 | 38,10 | 38,80 | 36,70 | 37,80 | -1,05% | - |
| 13.02.2025 | 36,90 | 38,70 | 35,60 | 38,20 | 3,52% | - |
| 12.02.2025 | 35,80 | 37,90 | 34,00 | 36,90 | 2,79% | 180,00 |
| 11.02.2025 | 38,30 | 38,40 | 35,20 | 35,90 | -6,02% | - |
| 10.02.2025 | 37,20 | 38,70 | 36,90 | 38,20 | 2,69% | - |
| 07.02.2025 | 38,60 | 39,10 | 36,40 | 37,20 | -4,37% | - |
| 06.02.2025 | 37,20 | 39,00 | 36,70 | 38,90 | 4,29% | - |
| 05.02.2025 | 38,10 | 38,60 | 35,80 | 37,30 | -2,36% | - |
| 04.02.2025 | 37,00 | 39,00 | 36,20 | 38,20 | 2,41% | - |
| 03.02.2025 | 37,50 | 38,30 | 34,20 | 37,30 | -1,32% | - |
| 31.01.2025 | 38,00 | 38,50 | 36,70 | 37,80 | 0,00% | - |
| 30.01.2025 | 37,30 | 38,50 | 36,90 | 37,80 | 1,89% | - |
| 29.01.2025 | 36,40 | 37,80 | 32,80 | 37,10 | 1,92% | - |
| 28.01.2025 | 35,10 | 36,40 | 32,80 | 36,40 | 3,41% | - |
| 27.01.2025 | 34,40 | 35,40 | 32,80 | 35,20 | 1,73% | - |
| 24.01.2025 | 34,60 | 36,50 | 34,20 | 34,60 | -0,57% | - |
| 23.01.2025 | 34,90 | 35,80 | 33,80 | 34,80 | -0,57% | - |
| 22.01.2025 | 34,60 | 36,20 | 34,30 | 35,00 | 0,86% | - |
| 21.01.2025 | 31,40 | 34,70 | 31,40 | 34,70 | 9,81% | - |
| 20.01.2025 | 32,00 | 32,00 | 31,50 | 31,60 | -1,86% | - |
| 17.01.2025 | 32,40 | 32,80 | 31,20 | 32,20 | -0,31% | - |
| 16.01.2025 | 34,50 | 35,60 | 32,00 | 32,30 | -5,83% | - |
| 15.01.2025 | 35,00 | 36,90 | 33,80 | 34,30 | -2,00% | - |
| 14.01.2025 | 33,20 | 35,70 | 33,00 | 35,00 | 5,11% | - |
| 13.01.2025 | 36,20 | 36,90 | 32,90 | 33,30 | -7,50% | - |
| 10.01.2025 | 36,30 | 38,10 | 35,20 | 36,00 | -0,28% | - |
| 09.01.2025 | 36,40 | 36,40 | 35,90 | 36,10 | -0,28% | 1.100,00 |
| 08.01.2025 | 41,30 | 41,70 | 35,70 | 36,20 | -12,14% | - |
| 07.01.2025 | 41,90 | 43,40 | 40,00 | 41,20 | -1,44% | - |
| 06.01.2025 | 43,60 | 45,00 | 41,70 | 41,80 | -3,46% | - |
| 03.01.2025 | 45,90 | 47,10 | 42,00 | 43,30 | -5,46% | - |
| 02.01.2025 | 41,40 | 46,60 | 41,10 | 45,80 | 6,51% | - |
| 30.12.2024 | 42,50 | 43,30 | 42,50 | 43,00 | 0,70% | - |
| 27.12.2024 | 42,80 | 43,30 | 41,10 | 42,70 | -0,23% | - |
| 23.12.2024 | 40,70 | 43,30 | 39,60 | 42,80 | 5,68% | - |
| 20.12.2024 | 40,90 | 41,40 | 38,60 | 40,50 | -0,98% | - |
| 19.12.2024 | 41,30 | 43,80 | 40,60 | 40,90 | -1,21% | - |
| 18.12.2024 | 44,70 | 45,20 | 41,30 | 41,40 | -7,17% | 45,00 |
| 17.12.2024 | 46,80 | 47,45 | 43,90 | 44,60 | -4,50% | - |
| 16.12.2024 | 46,80 | 49,30 | 45,60 | 46,70 | -0,43% | 220,00 |
| 13.12.2024 | 45,80 | 47,50 | 45,30 | 46,90 | 2,63% | - |
| 12.12.2024 | 44,90 | 47,20 | 44,80 | 45,70 | 1,11% | - |
| 11.12.2024 | 43,40 | 45,30 | 41,80 | 45,20 | 4,39% | - |