28,600€
12,60%
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 | 26,70 | 29,70 | 26,70 | 29,70 | 11,24% | - |
| 31.10.2024 | 25,70 | 26,80 | 25,50 | 26,70 | 1,52% | - |
| 30.10.2024 | 25,30 | 26,60 | 25,10 | 26,30 | -0,38% | - |
| 29.10.2024 | 24,40 | 26,40 | 24,20 | 26,40 | 6,88% | - |
| 28.10.2024 | 24,60 | 26,40 | 24,00 | 24,70 | 0,41% | - |
| 25.10.2024 | 23,80 | 25,10 | 23,30 | 24,60 | 3,80% | - |
| 24.10.2024 | 22,20 | 24,00 | 21,80 | 23,70 | 5,80% | - |
| 23.10.2024 | 21,80 | 23,30 | 21,00 | 22,40 | 2,75% | - |
| 22.10.2024 | 21,40 | 22,10 | 21,40 | 21,80 | 1,40% | - |
| 21.10.2024 | 21,20 | 21,80 | 21,00 | 21,50 | 1,90% | - |
| 18.10.2024 | 21,40 | 21,80 | 21,00 | 21,10 | -1,40% | - |
| 17.10.2024 | 20,80 | 21,90 | 20,80 | 21,40 | 2,39% | - |
| 16.10.2024 | 21,40 | 21,90 | 20,90 | 20,90 | -1,88% | - |
| 15.10.2024 | 21,20 | 21,50 | 20,60 | 21,30 | 0,00% | - |
| 14.10.2024 | 21,40 | 21,90 | 21,00 | 21,30 | 0,00% | - |
| 11.10.2024 | 21,60 | 22,10 | 21,00 | 21,30 | -1,84% | - |
| 10.10.2024 | 21,40 | 22,20 | 21,10 | 21,70 | 1,88% | - |
| 09.10.2024 | 19,70 | 21,30 | 19,60 | 21,30 | 7,85% | - |
| 08.10.2024 | 19,90 | 20,05 | 19,45 | 19,75 | 0,00% | - |
| 07.10.2024 | 20,40 | 20,40 | 19,45 | 19,75 | -3,19% | - |
| 04.10.2024 | 20,20 | 20,80 | 20,15 | 20,40 | 1,49% | - |
| 03.10.2024 | 20,05 | 21,15 | 19,75 | 20,10 | 0,25% | - |
| 02.10.2024 | 20,05 | 21,10 | 19,85 | 20,05 | 0,00% | 5,00 |
| 01.10.2024 | 19,90 | 20,70 | 19,85 | 20,05 | 0,75% | - |
| 30.09.2024 | 20,50 | 21,50 | 19,75 | 19,90 | -2,93% | 30,00 |
| 27.09.2024 | 20,45 | 21,50 | 20,40 | 20,50 | 0,00% | - |
| 26.09.2024 | 21,00 | 21,40 | 20,30 | 20,50 | -1,91% | - |
| 25.09.2024 | 21,40 | 21,90 | 20,40 | 20,90 | -2,79% | - |
| 24.09.2024 | 21,40 | 21,60 | 20,90 | 21,50 | 0,00% | - |
| 23.09.2024 | 21,80 | 22,20 | 20,90 | 21,50 | -1,83% | - |
| 20.09.2024 | 22,60 | 24,40 | 21,60 | 21,90 | -3,10% | - |
| 19.09.2024 | 22,40 | 23,10 | 21,70 | 22,60 | 1,80% | - |
| 18.09.2024 | 22,20 | 22,50 | 21,60 | 22,20 | 0,00% | - |
| 17.09.2024 | 22,00 | 22,40 | 21,00 | 22,20 | 0,45% | - |
| 16.09.2024 | 22,20 | 23,50 | 21,90 | 22,10 | -0,45% | - |
| 13.09.2024 | 21,00 | 22,40 | 19,80 | 22,20 | 5,71% | - |
| 12.09.2024 | 20,80 | 21,60 | 20,50 | 21,00 | 1,45% | - |
| 11.09.2024 | 19,45 | 21,10 | 19,45 | 20,70 | 5,88% | - |
| 10.09.2024 | 20,20 | 20,40 | 19,30 | 19,55 | -3,22% | - |
| 09.09.2024 | 19,25 | 20,60 | 19,25 | 20,20 | 5,48% | - |
| 06.09.2024 | 18,80 | 19,30 | 18,45 | 19,15 | 1,86% | - |
| 05.09.2024 | 17,95 | 19,05 | 17,75 | 18,80 | 5,03% | - |
| 04.09.2024 | 17,05 | 18,05 | 16,95 | 17,90 | 4,68% | - |
| 03.09.2024 | 17,40 | 17,80 | 17,05 | 17,10 | -1,72% | - |
| 02.09.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -0,29% | - |
| 30.08.2024 | 16,80 | 17,85 | 16,65 | 17,45 | 7,06% | - |
| 29.08.2024 | 16,25 | 17,00 | 16,10 | 16,30 | 0,31% | - |
| 28.08.2024 | 15,90 | 16,40 | 15,70 | 16,25 | 1,88% | - |
| 27.08.2024 | 15,95 | 16,05 | 15,60 | 15,95 | -0,62% | - |
| 26.08.2024 | 16,20 | 16,40 | 15,80 | 16,05 | -0,93% | 120,00 |
| 23.08.2024 | 15,90 | 16,35 | 15,75 | 16,20 | 1,57% | - |
| 22.08.2024 | 16,30 | 16,80 | 15,80 | 15,95 | -2,15% | - |
| 21.08.2024 | 17,00 | 17,25 | 16,25 | 16,30 | -3,83% | - |
| 20.08.2024 | 16,50 | 17,00 | 15,90 | 16,95 | 3,35% | - |
| 19.08.2024 | 15,60 | 16,40 | 15,40 | 16,40 | 4,79% | - |
| 16.08.2024 | 16,10 | 16,40 | 15,35 | 15,65 | -2,49% | - |
| 15.08.2024 | 15,65 | 16,60 | 15,45 | 16,05 | 2,88% | - |
| 14.08.2024 | 15,60 | 15,80 | 15,30 | 15,60 | 0,32% | - |
| 13.08.2024 | 15,60 | 15,75 | 15,25 | 15,55 | -0,32% | - |
| 12.08.2024 | 15,55 | 15,85 | 15,30 | 15,60 | 0,65% | - |
| 09.08.2024 | 14,55 | 15,65 | 14,35 | 15,50 | 6,53% | - |
| 08.08.2024 | 13,55 | 14,70 | 13,50 | 14,55 | 6,20% | - |
| 07.08.2024 | 13,60 | 14,65 | 13,45 | 13,70 | 0,74% | - |
| 06.08.2024 | 13,75 | 14,55 | 13,35 | 13,60 | 0,00% | - |
| 05.08.2024 | 14,05 | 14,10 | 11,23 | 13,60 | -4,23% | - |
| 02.08.2024 | 14,75 | 14,80 | 13,95 | 14,20 | -5,02% | - |
| 01.08.2024 | 15,30 | 15,70 | 14,70 | 14,95 | -1,97% | - |
| 31.07.2024 | 14,75 | 15,65 | 13,18 | 15,25 | 3,04% | - |
| 30.07.2024 | 15,05 | 15,65 | 14,70 | 14,80 | -1,66% | - |
| 29.07.2024 | 15,25 | 15,70 | 14,75 | 15,05 | -0,33% | - |
| 26.07.2024 | 15,05 | 15,40 | 14,95 | 15,10 | 0,00% | - |
| 25.07.2024 | 15,10 | 15,40 | 14,80 | 15,10 | 0,00% | - |
| 24.07.2024 | 15,45 | 15,55 | 14,90 | 15,10 | -2,58% | - |
| 23.07.2024 | 14,95 | 15,80 | 14,90 | 15,50 | 2,99% | - |
| 22.07.2024 | 14,95 | 15,25 | 14,85 | 15,05 | 0,33% | - |
| 19.07.2024 | 14,35 | 15,00 | 13,90 | 15,00 | 5,26% | - |
| 18.07.2024 | 14,40 | 14,75 | 14,00 | 14,25 | -1,04% | - |
| 17.07.2024 | 15,35 | 15,40 | 14,40 | 14,40 | -6,19% | - |
| 16.07.2024 | 15,05 | 15,90 | 14,50 | 15,35 | 2,33% | - |
| 15.07.2024 | 15,70 | 16,00 | 14,75 | 15,00 | -4,15% | - |
| 12.07.2024 | 16,10 | 16,15 | 15,35 | 15,65 | -2,49% | - |
| 11.07.2024 | 15,65 | 16,20 | 15,40 | 16,05 | 2,88% | - |
| 10.07.2024 | 14,85 | 15,65 | 14,75 | 15,60 | 5,05% | - |
| 09.07.2024 | 14,65 | 15,05 | 14,40 | 14,85 | 1,71% | - |
| 08.07.2024 | 14,40 | 14,60 | 13,95 | 14,60 | 1,39% | - |
| 05.07.2024 | 14,35 | 14,75 | 14,15 | 14,40 | 0,35% | - |
| 04.07.2024 | 14,35 | 14,35 | 14,30 | 14,35 | 0,00% | - |
| 03.07.2024 | 14,00 | 14,55 | 12,35 | 14,35 | 2,50% | - |
| 02.07.2024 | 13,95 | 14,35 | 13,50 | 14,00 | 0,00% | 5,00 |
| 01.07.2024 | 15,25 | 15,50 | 13,85 | 14,00 | -8,50% | - |
| 28.06.2024 | 15,60 | 16,00 | 15,10 | 15,30 | -1,61% | - |
| 27.06.2024 | 15,10 | 15,75 | 14,70 | 15,55 | 2,64% | - |
| 26.06.2024 | 15,45 | 15,70 | 14,90 | 15,15 | -1,62% | - |
| 25.06.2024 | 15,15 | 15,55 | 15,05 | 15,40 | 1,99% | - |
| 24.06.2024 | 14,75 | 15,55 | 14,55 | 15,10 | 2,03% | - |
| 21.06.2024 | 15,05 | 15,70 | 14,65 | 14,80 | -1,99% | - |
| 20.06.2024 | 15,50 | 15,90 | 14,75 | 15,10 | -2,58% | - |
| 19.06.2024 | 15,50 | 15,55 | 15,50 | 15,50 | 0,00% | - |
| 18.06.2024 | 15,20 | 15,90 | 14,95 | 15,50 | 1,97% | - |
| 17.06.2024 | 16,00 | 16,00 | 15,10 | 15,20 | -4,70% | 1.890,00 |