22,800€
-1,72%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 23,60 | 23,70 | 22,70 | 22,70 | -2,58% | - |
| 16.04.2026 | 23,40 | 23,80 | 23,10 | 23,30 | 0,00% | - |
| 15.04.2026 | 22,80 | 23,40 | 22,40 | 23,30 | 1,75% | - |
| 14.04.2026 | 24,00 | 24,90 | 22,90 | 22,90 | -4,58% | - |
| 13.04.2026 | 24,60 | 25,10 | 23,80 | 24,00 | -2,44% | - |
| 10.04.2026 | 25,30 | 25,90 | 24,60 | 24,60 | -2,38% | - |
| 09.04.2026 | 26,80 | 26,80 | 25,10 | 25,20 | -5,97% | - |
| 08.04.2026 | 26,70 | 27,20 | 26,10 | 26,80 | 1,90% | - |
| 07.04.2026 | 27,00 | 27,10 | 25,50 | 26,30 | -0,38% | - |
| 02.04.2026 | 26,60 | 27,10 | 25,90 | 26,40 | -1,49% | - |
| 01.04.2026 | 26,00 | 26,80 | 24,80 | 26,80 | 3,47% | - |
| 31.03.2026 | 24,60 | 26,60 | 24,60 | 25,90 | 5,71% | - |
| 30.03.2026 | 24,20 | 25,00 | 23,80 | 24,50 | 1,66% | - |
| 27.03.2026 | 24,60 | 26,00 | 23,60 | 24,10 | -1,23% | - |
| 26.03.2026 | 24,70 | 25,60 | 23,50 | 24,40 | 0,83% | - |
| 25.03.2026 | 24,80 | 25,70 | 24,10 | 24,20 | -2,02% | 3.948,00 |
| 24.03.2026 | 25,60 | 26,30 | 24,60 | 24,70 | -2,37% | 6.768,00 |
| 23.03.2026 | 23,90 | 25,50 | 23,80 | 25,30 | 4,12% | - |
| 20.03.2026 | 24,90 | 25,60 | 23,70 | 24,30 | -2,41% | - |
| 19.03.2026 | 23,60 | 25,40 | 22,90 | 24,90 | 5,51% | - |
| 18.03.2026 | 23,20 | 23,90 | 22,90 | 23,60 | 2,16% | - |
| 17.03.2026 | 22,20 | 23,40 | 22,20 | 23,10 | 3,59% | - |
| 16.03.2026 | 23,10 | 23,40 | 21,90 | 22,30 | -3,04% | - |
| 13.03.2026 | 23,80 | 24,20 | 22,70 | 23,00 | -2,95% | - |
| 12.03.2026 | 24,00 | 24,70 | 23,10 | 23,70 | -1,66% | - |
| 11.03.2026 | 23,50 | 24,50 | 23,20 | 24,10 | 3,43% | - |
| 10.03.2026 | 22,10 | 24,10 | 21,90 | 23,30 | 4,95% | - |
| 09.03.2026 | 21,50 | 23,40 | 21,40 | 22,20 | 0,91% | - |
| 06.03.2026 | 22,60 | 22,60 | 21,50 | 22,00 | -1,79% | - |
| 05.03.2026 | 22,70 | 22,90 | 21,80 | 22,40 | -0,88% | - |
| 04.03.2026 | 22,40 | 23,30 | 22,10 | 22,60 | 0,44% | - |
| 03.03.2026 | 23,20 | 23,40 | 21,40 | 22,50 | -4,26% | - |
| 02.03.2026 | 21,60 | 24,00 | 21,50 | 23,50 | 7,80% | 3.422,00 |
| 27.02.2026 | 22,40 | 22,90 | 21,20 | 21,80 | -2,24% | - |
| 26.02.2026 | 23,20 | 23,60 | 22,30 | 22,30 | -4,29% | - |
| 25.02.2026 | 23,50 | 23,80 | 23,00 | 23,30 | -1,27% | - |
| 24.02.2026 | 22,80 | 23,70 | 22,60 | 23,60 | 3,51% | - |
| 23.02.2026 | 23,40 | 24,20 | 22,50 | 22,80 | -2,98% | - |
| 20.02.2026 | 24,20 | 24,50 | 23,40 | 23,50 | -3,29% | - |
| 19.02.2026 | 23,40 | 24,70 | 23,20 | 24,30 | 5,19% | - |
| 18.02.2026 | 23,40 | 24,70 | 23,00 | 23,10 | -1,70% | - |
| 17.02.2026 | 23,90 | 24,30 | 22,60 | 23,50 | -2,08% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.02.2026 | 23,80 | 24,90 | 23,60 | 23,80 | 1,71% | - |
| 12.02.2026 | 25,00 | 25,40 | 23,40 | 23,40 | -5,65% | - |
| 11.02.2026 | 25,00 | 25,50 | 24,20 | 24,80 | 0,40% | - |
| 10.02.2026 | 24,80 | 25,40 | 23,80 | 24,70 | 0,00% | - |
| 09.02.2026 | 23,80 | 25,10 | 23,20 | 24,70 | 5,56% | - |
| 06.02.2026 | 22,30 | 23,80 | 22,20 | 23,40 | 4,46% | - |
| 05.02.2026 | 23,60 | 23,60 | 22,40 | 22,40 | -5,08% | - |
| 04.02.2026 | 24,60 | 24,80 | 22,50 | 23,60 | -2,48% | - |
| 03.02.2026 | 25,50 | 25,80 | 23,60 | 24,20 | -3,97% | - |
| 02.02.2026 | 25,60 | 26,20 | 25,20 | 25,20 | -2,70% | - |
| 30.01.2026 | 25,80 | 26,40 | 25,60 | 25,90 | 1,17% | - |
| 29.01.2026 | 26,30 | 27,20 | 25,20 | 25,60 | -3,03% | - |
| 28.01.2026 | 27,20 | 28,00 | 26,10 | 26,40 | -3,65% | - |
| 27.01.2026 | 25,80 | 27,60 | 25,50 | 27,40 | 6,20% | - |
| 26.01.2026 | 25,00 | 26,70 | 24,60 | 25,80 | 2,79% | 555,00 |
| 23.01.2026 | 26,30 | 27,00 | 24,90 | 25,10 | -4,92% | - |
| 22.01.2026 | 26,20 | 26,70 | 25,50 | 26,40 | 2,72% | - |
| 21.01.2026 | 23,60 | 26,20 | 23,00 | 25,70 | 10,30% | - |
| 20.01.2026 | 22,90 | 23,50 | 21,70 | 23,30 | 1,30% | 5.040,00 |
| 19.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -1,71% | - |
| 16.01.2026 | 22,70 | 24,00 | 22,70 | 23,40 | 3,08% | 154,00 |
| 15.01.2026 | 22,80 | 23,50 | 22,40 | 22,70 | -0,87% | - |
| 14.01.2026 | 24,20 | 24,30 | 22,60 | 22,90 | -6,53% | - |
| 12.01.2026 | 25,20 | 25,40 | 24,40 | 24,50 | -1,61% | - |
| 09.01.2026 | 24,60 | 25,00 | 24,40 | 24,90 | 1,63% | - |
| 08.01.2026 | 23,80 | 24,70 | 23,70 | 24,50 | 2,94% | - |
| 07.01.2026 | 24,80 | 25,40 | 23,80 | 23,80 | -5,18% | - |
| 06.01.2026 | 26,10 | 26,30 | 25,10 | 25,10 | -1,18% | - |
| 05.01.2026 | 25,50 | 26,30 | 25,10 | 25,40 | 0,00% | - |
| 02.01.2026 | 25,50 | 26,20 | 25,30 | 25,40 | -3,79% | - |
| 29.12.2025 | 26,90 | 27,20 | 25,80 | 26,40 | -1,12% | - |
| 23.12.2025 | 26,70 | 27,70 | 25,50 | 26,70 | -0,37% | - |
| 22.12.2025 | 27,10 | 27,80 | 26,50 | 26,80 | -2,19% | - |
| 19.12.2025 | 26,70 | 28,10 | 26,50 | 27,40 | 6,20% | - |
| 18.12.2025 | 25,90 | 25,90 | 25,80 | 25,80 | -1,15% | - |
| 17.12.2025 | 26,10 | 27,00 | 25,30 | 26,10 | -1,14% | - |
| 16.12.2025 | 25,90 | 27,70 | 24,70 | 26,40 | 1,54% | - |
| 12.12.2025 | 26,30 | 27,30 | 25,60 | 26,00 | -2,99% | - |
| 11.12.2025 | 27,30 | 27,50 | 26,60 | 26,80 | -4,96% | - |
| 10.12.2025 | 27,60 | 28,30 | 27,40 | 28,20 | 0,36% | - |
| 09.12.2025 | 27,80 | 28,90 | 27,00 | 28,10 | -2,43% | - |
| 08.12.2025 | 28,40 | 28,80 | 28,30 | 28,80 | -7,69% | - |
| 05.12.2025 | 29,40 | 31,20 | 28,30 | 31,20 | 5,41% | 15,00 |
| 04.12.2025 | 30,60 | 31,40 | 29,40 | 29,60 | 0,68% | - |
| 03.12.2025 | 28,60 | 30,80 | 28,60 | 29,40 | 1,38% | - |
| 02.12.2025 | 30,80 | 31,30 | 28,20 | 29,00 | -3,97% | - |
| 01.12.2025 | 30,30 | 30,50 | 28,30 | 30,20 | 2,03% | - |
| 28.11.2025 | 29,90 | 30,90 | 27,40 | 29,60 | -0,34% | - |
| 27.11.2025 | 29,70 | 29,70 | 29,60 | 29,70 | 13,36% | - |
| 26.11.2025 | 26,20 | 29,90 | 26,20 | 26,20 | 0,77% | - |
| 25.11.2025 | 26,40 | 27,20 | 25,30 | 26,00 | 0,78% | - |
| 24.11.2025 | 25,90 | 27,00 | 25,40 | 25,80 | 0,00% | - |
| 21.11.2025 | 27,20 | 28,00 | 25,40 | 25,80 | -8,51% | - |
| 20.11.2025 | 28,40 | 29,10 | 27,10 | 28,20 | 5,22% | - |
| 19.11.2025 | 27,20 | 28,70 | 26,80 | 26,80 | 5,51% | - |
| 18.11.2025 | 26,30 | 28,00 | 25,40 | 25,40 | -8,63% | - |
| 17.11.2025 | 27,80 | 28,70 | 26,20 | 27,80 | 1,46% | - |