40,400€
-0,49%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,60 | 41,00 | 39,20 | 40,40 | -0,49% | - |
| 19.12.2024 | 41,40 | 43,80 | 40,60 | 40,60 | -1,93% | - |
| 18.12.2024 | 44,40 | 44,90 | 41,40 | 41,40 | -6,76% | 280,00 |
| 17.12.2024 | 46,50 | 46,90 | 43,60 | 44,40 | -4,52% | 4,00 |
| 16.12.2024 | 46,70 | 49,30 | 45,80 | 46,50 | -0,43% | 150,00 |
| 13.12.2024 | 45,60 | 47,40 | 45,30 | 46,70 | 2,41% | - |
| 12.12.2024 | 45,20 | 47,20 | 44,80 | 45,60 | 0,88% | - |
| 11.12.2024 | 43,40 | 45,30 | 41,70 | 45,20 | 4,15% | - |
| 10.12.2024 | 43,20 | 45,40 | 41,60 | 43,40 | 0,46% | - |
| 09.12.2024 | 43,80 | 45,30 | 42,50 | 43,20 | -1,37% | 154,00 |
| 06.12.2024 | 42,50 | 44,30 | 42,30 | 43,80 | 3,06% | - |
| 05.12.2024 | 38,80 | 42,60 | 38,30 | 42,50 | 9,54% | - |
| 04.12.2024 | 40,00 | 41,70 | 37,90 | 38,80 | -3,00% | 100,00 |
| 03.12.2024 | 38,50 | 42,00 | 38,30 | 40,00 | 3,90% | 25,00 |
| 02.12.2024 | 40,20 | 40,20 | 37,70 | 38,50 | 1,58% | 100,00 |
| 29.11.2024 | 36,10 | 48,15 | 36,10 | 37,90 | 4,99% | - |
| 28.11.2024 | 36,10 | 36,40 | 36,10 | 36,10 | 0,00% | - |
| 27.11.2024 | 36,90 | 37,70 | 35,60 | 36,10 | -2,17% | 7,00 |
| 26.11.2024 | 36,30 | 38,70 | 36,10 | 36,90 | 1,65% | - |
| 25.11.2024 | 34,50 | 36,70 | 34,30 | 36,30 | 5,22% | - |
| 22.11.2024 | 34,10 | 35,80 | 33,90 | 34,50 | 1,17% | - |
| 21.11.2024 | 34,70 | 36,00 | 33,80 | 34,10 | -1,73% | - |
| 20.11.2024 | 34,50 | 35,00 | 33,60 | 34,70 | 0,58% | - |
| 19.11.2024 | 34,50 | 36,10 | 33,50 | 34,50 | 0,00% | - |
| 18.11.2024 | 32,40 | 35,40 | 32,30 | 34,50 | 6,48% | - |
| 15.11.2024 | 32,90 | 33,50 | 31,70 | 32,40 | -1,52% | 50,00 |
| 14.11.2024 | 31,40 | 33,30 | 31,10 | 32,90 | 4,78% | - |
| 13.11.2024 | 30,60 | 32,00 | 30,60 | 31,40 | 2,61% | - |
| 12.11.2024 | 29,40 | 30,80 | 29,20 | 30,60 | 4,08% | - |
| 11.11.2024 | 29,80 | 30,40 | 27,90 | 29,40 | -1,34% | - |
| 08.11.2024 | 29,40 | 30,50 | 28,80 | 29,80 | 1,36% | - |
| 07.11.2024 | 30,00 | 30,50 | 28,70 | 29,40 | -2,00% | 81,00 |
| 06.11.2024 | 29,60 | 31,50 | 29,10 | 30,00 | 1,35% | - |
| 05.11.2024 | 29,00 | 29,60 | 28,50 | 29,60 | 2,07% | - |
| 04.11.2024 | 29,70 | 29,70 | 28,20 | 29,00 | -2,36% | - |
| 01.11.2024 | 26,70 | 29,70 | 26,70 | 29,70 | 11,24% | - |
| 31.10.2024 | 26,50 | 26,80 | 25,50 | 26,70 | 0,75% | - |
| 30.10.2024 | 26,40 | 26,50 | 25,10 | 26,50 | 5,16% | - |
| 29.10.2024 | 24,40 | 25,50 | 24,10 | 25,20 | 3,28% | 100,00 |
| 28.10.2024 | 24,60 | 26,40 | 24,00 | 24,40 | -0,81% | - |
| 25.10.2024 | 23,80 | 25,00 | 23,50 | 24,60 | 3,36% | - |
| 24.10.2024 | 22,50 | 24,00 | 22,20 | 23,80 | 5,78% | - |
| 23.10.2024 | 21,90 | 23,30 | 21,00 | 22,50 | 2,74% | 25,00 |
| 22.10.2024 | 21,50 | 22,10 | 21,40 | 21,90 | 1,86% | - |
| 21.10.2024 | 21,10 | 21,70 | 21,00 | 21,50 | 1,90% | - |
| 18.10.2024 | 21,40 | 21,80 | 21,10 | 21,10 | -1,40% | - |
| 17.10.2024 | 20,90 | 21,90 | 20,80 | 21,40 | 2,39% | - |
| 16.10.2024 | 21,30 | 21,90 | 20,90 | 20,90 | -1,88% | 8,00 |
| 15.10.2024 | 21,30 | 21,50 | 20,70 | 21,30 | 0,00% | - |
| 14.10.2024 | 21,30 | 21,80 | 21,00 | 21,30 | 0,00% | - |
| 11.10.2024 | 21,70 | 21,90 | 21,00 | 21,30 | -1,84% | - |
| 10.10.2024 | 21,30 | 22,20 | 21,10 | 21,70 | 1,88% | - |
| 09.10.2024 | 19,80 | 21,30 | 19,60 | 21,30 | 7,58% | - |
| 08.10.2024 | 19,80 | 20,20 | 19,55 | 19,80 | 0,00% | - |
| 07.10.2024 | 20,40 | 20,40 | 19,40 | 19,80 | -2,94% | - |
| 04.10.2024 | 20,10 | 20,80 | 20,10 | 20,40 | 1,49% | - |
| 03.10.2024 | 20,15 | 20,40 | 19,70 | 20,10 | -0,25% | - |
| 02.10.2024 | 20,00 | 20,60 | 19,85 | 20,15 | 0,75% | - |
| 01.10.2024 | 19,85 | 20,70 | 19,85 | 20,00 | 0,76% | - |
| 30.09.2024 | 20,50 | 20,60 | 19,70 | 19,85 | -3,17% | - |
| 27.09.2024 | 20,50 | 21,50 | 20,40 | 20,50 | 0,00% | - |
| 26.09.2024 | 20,90 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 25.09.2024 | 21,50 | 21,70 | 20,80 | 20,90 | -2,79% | - |
| 24.09.2024 | 21,50 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 23.09.2024 | 21,90 | 22,10 | 20,90 | 21,50 | -1,83% | - |
| 20.09.2024 | 22,60 | 23,00 | 21,70 | 21,90 | -3,10% | - |
| 19.09.2024 | 22,20 | 23,10 | 22,10 | 22,60 | 1,80% | - |
| 18.09.2024 | 22,20 | 22,50 | 21,70 | 22,20 | 0,00% | 17,00 |
| 17.09.2024 | 22,10 | 22,30 | 21,30 | 22,20 | 0,45% | - |
| 16.09.2024 | 22,30 | 22,80 | 21,90 | 22,10 | -0,90% | - |
| 13.09.2024 | 21,00 | 22,50 | 19,90 | 22,30 | 5,69% | - |
| 12.09.2024 | 20,70 | 21,50 | 20,70 | 21,10 | 1,93% | - |
| 11.09.2024 | 19,55 | 21,10 | 19,40 | 20,70 | 5,88% | - |
| 10.09.2024 | 20,20 | 20,40 | 19,30 | 19,55 | -3,22% | - |
| 09.09.2024 | 19,20 | 20,70 | 19,20 | 20,20 | 5,21% | - |
| 06.09.2024 | 18,80 | 19,30 | 18,45 | 19,20 | 2,13% | - |
| 05.09.2024 | 18,00 | 19,05 | 17,85 | 18,80 | 4,44% | - |
| 04.09.2024 | 17,10 | 18,05 | 16,95 | 18,00 | 5,26% | - |
| 03.09.2024 | 17,40 | 17,65 | 17,10 | 17,10 | -1,72% | - |
| 02.09.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -1,14% | - |
| 30.08.2024 | 16,75 | 17,80 | 16,65 | 17,60 | 5,07% | - |
| 29.08.2024 | 16,25 | 17,00 | 16,10 | 16,75 | 3,08% | - |
| 28.08.2024 | 15,90 | 16,40 | 15,80 | 16,25 | 2,20% | - |
| 27.08.2024 | 16,05 | 16,05 | 15,45 | 15,90 | -0,93% | - |
| 26.08.2024 | 16,15 | 16,35 | 15,80 | 16,05 | -0,62% | - |
| 23.08.2024 | 15,95 | 16,35 | 15,75 | 16,15 | 1,25% | - |
| 22.08.2024 | 16,25 | 16,75 | 15,80 | 15,95 | -1,85% | - |
| 21.08.2024 | 16,95 | 17,05 | 16,25 | 16,25 | -4,13% | - |
| 20.08.2024 | 16,35 | 17,00 | 16,00 | 16,95 | 3,67% | - |
| 19.08.2024 | 15,80 | 16,40 | 15,60 | 16,35 | 3,48% | - |
| 16.08.2024 | 16,05 | 16,40 | 15,65 | 15,80 | -1,56% | - |
| 15.08.2024 | 15,60 | 16,60 | 15,60 | 16,05 | 2,88% | - |
| 14.08.2024 | 15,55 | 15,80 | 15,35 | 15,60 | 0,32% | - |
| 13.08.2024 | 15,65 | 15,75 | 15,45 | 15,55 | -0,64% | - |
| 12.08.2024 | 15,55 | 15,75 | 15,30 | 15,65 | 0,64% | - |
| 09.08.2024 | 14,70 | 15,65 | 14,40 | 15,55 | 5,78% | - |
| 08.08.2024 | 13,65 | 14,85 | 13,50 | 14,70 | 7,69% | - |
| 07.08.2024 | 13,60 | 14,35 | 13,45 | 13,65 | 0,37% | - |
| 06.08.2024 | 13,60 | 13,95 | 13,45 | 13,60 | 0,00% | - |
| 05.08.2024 | 14,20 | 14,20 | 12,80 | 13,60 | -4,23% | - |