17,300€
2,67%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,55 | 18,05 | 16,45 | 17,15 | 1,78% | - |
| 14.10.2025 | 17,55 | 18,65 | 16,60 | 16,85 | -2,88% | - |
| 13.10.2025 | 14,30 | 17,75 | 14,30 | 17,35 | 16,84% | - |
| 10.10.2025 | 15,75 | 16,15 | 14,75 | 14,85 | 1,71% | - |
| 09.10.2025 | 14,30 | 15,20 | 14,10 | 14,60 | 7,75% | - |
| 08.10.2025 | 13,25 | 14,00 | 13,05 | 13,55 | 1,88% | - |
| 07.10.2025 | 13,25 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 06.10.2025 | 13,20 | 13,65 | 12,85 | 13,20 | -1,12% | - |
| 03.10.2025 | 13,30 | 13,60 | 13,00 | 13,35 | 0,75% | - |
| 02.10.2025 | 12,70 | 13,35 | 12,30 | 13,25 | 1,15% | - |
| 01.10.2025 | 13,20 | 13,70 | 12,95 | 13,10 | -5,07% | - |
| 30.09.2025 | 13,80 | 13,80 | 13,75 | 13,80 | -2,82% | - |
| 29.09.2025 | 14,10 | 14,60 | 13,80 | 14,20 | -3,73% | - |
| 26.09.2025 | 15,05 | 15,65 | 14,75 | 14,75 | -2,64% | - |
| 25.09.2025 | 16,25 | 17,00 | 15,05 | 15,15 | -4,42% | - |
| 24.09.2025 | 15,80 | 15,90 | 15,80 | 15,85 | -2,16% | - |
| 23.09.2025 | 15,60 | 16,70 | 15,35 | 16,20 | 9,09% | - |
| 22.09.2025 | 12,95 | 15,10 | 12,85 | 14,85 | 13,36% | - |
| 19.09.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 1,95% | - |
| 18.09.2025 | 14,00 | 14,50 | 12,75 | 12,85 | -9,19% | - |
| 17.09.2025 | 14,45 | 14,65 | 14,10 | 14,15 | -1,74% | - |
| 16.09.2025 | 14,10 | 14,80 | 14,10 | 14,40 | -1,37% | - |
| 15.09.2025 | 14,45 | 14,85 | 14,00 | 14,60 | -1,02% | - |
| 12.09.2025 | 15,30 | 15,60 | 14,35 | 14,75 | -8,95% | 1,00 |
| 11.09.2025 | 16,05 | 16,25 | 16,05 | 16,20 | 7,64% | - |
| 10.09.2025 | 15,10 | 15,10 | 15,05 | 15,05 | 2,03% | - |
| 09.09.2025 | 14,80 | 14,80 | 14,75 | 14,75 | -2,64% | - |
| 08.09.2025 | 18,60 | 18,60 | 14,65 | 15,15 | -18,33% | 1.500,00 |
| 05.09.2025 | 18,50 | 18,75 | 17,65 | 18,55 | 0,54% | - |
| 04.09.2025 | 17,65 | 18,70 | 17,55 | 18,45 | 3,94% | - |
| 03.09.2025 | 17,95 | 18,65 | 17,30 | 17,75 | -1,11% | - |
| 02.09.2025 | 18,40 | 18,55 | 17,10 | 17,95 | -2,45% | - |
| 01.09.2025 | 18,35 | 18,40 | 18,30 | 18,40 | 0,00% | - |
| 29.08.2025 | 19,15 | 19,45 | 18,30 | 18,40 | -3,92% | - |
| 28.08.2025 | 18,20 | 19,55 | 18,10 | 19,15 | 5,22% | 2,00 |
| 27.08.2025 | 18,70 | 18,85 | 18,15 | 18,20 | -2,67% | 600,00 |
| 26.08.2025 | 18,50 | 19,15 | 18,15 | 18,70 | 0,00% | - |
| 25.08.2025 | 20,25 | 20,25 | 18,35 | 18,70 | -7,88% | - |
| 22.08.2025 | 21,00 | 21,20 | 20,30 | 20,30 | -3,33% | - |
| 21.08.2025 | 21,00 | 21,90 | 20,80 | 21,00 | 0,48% | - |
| 20.08.2025 | 22,30 | 22,50 | 20,90 | 20,90 | -6,28% | - |
| 19.08.2025 | 24,00 | 24,60 | 22,10 | 22,30 | -7,08% | - |
| 18.08.2025 | 23,20 | 24,60 | 23,00 | 24,00 | 3,45% | - |
| 15.08.2025 | 23,70 | 23,80 | 23,00 | 23,20 | -2,11% | - |
| 14.08.2025 | 25,10 | 25,10 | 23,50 | 23,70 | -5,20% | - |
| 13.08.2025 | 25,40 | 25,60 | 24,70 | 25,00 | -1,96% | - |
| 12.08.2025 | 24,60 | 25,90 | 24,40 | 25,50 | 4,08% | - |
| 11.08.2025 | 24,30 | 24,80 | 24,00 | 24,50 | 0,82% | - |
| 08.08.2025 | 24,90 | 25,30 | 23,80 | 24,30 | -2,02% | - |
| 07.08.2025 | 26,80 | 27,10 | 24,80 | 24,80 | -7,46% | - |
| 06.08.2025 | 25,70 | 27,30 | 25,50 | 26,80 | 4,28% | - |
| 05.08.2025 | 25,10 | 25,80 | 24,60 | 25,70 | 2,39% | - |
| 04.08.2025 | 24,50 | 25,40 | 24,50 | 25,10 | 2,87% | - |
| 01.08.2025 | 25,10 | 25,20 | 24,00 | 24,40 | -3,17% | - |
| 31.07.2025 | 25,30 | 25,70 | 24,20 | 25,20 | -0,40% | - |
| 30.07.2025 | 25,80 | 26,60 | 25,00 | 25,30 | -1,94% | 131,00 |
| 29.07.2025 | 24,60 | 26,20 | 24,40 | 25,80 | 4,45% | - |
| 28.07.2025 | 22,50 | 24,80 | 22,50 | 24,70 | 9,29% | 98,00 |
| 25.07.2025 | 21,60 | 23,00 | 21,50 | 22,60 | 4,63% | 33,00 |
| 24.07.2025 | 21,40 | 21,80 | 21,10 | 21,60 | 1,41% | - |
| 23.07.2025 | 20,50 | 21,60 | 20,50 | 21,30 | 3,90% | 55,00 |
| 22.07.2025 | 21,10 | 22,00 | 20,40 | 20,50 | -2,38% | - |
| 21.07.2025 | 21,40 | 22,10 | 21,00 | 21,00 | -2,33% | - |
| 18.07.2025 | 21,30 | 22,00 | 21,10 | 21,50 | 1,42% | - |
| 17.07.2025 | 21,00 | 21,80 | 21,00 | 21,20 | 0,95% | - |
| 16.07.2025 | 21,60 | 22,00 | 20,80 | 21,00 | -3,23% | 1,00 |
| 15.07.2025 | 21,50 | 21,90 | 21,10 | 21,70 | 1,40% | - |
| 14.07.2025 | 21,30 | 21,60 | 20,90 | 21,40 | 0,47% | - |
| 11.07.2025 | 22,00 | 22,20 | 21,20 | 21,30 | -3,62% | - |
| 10.07.2025 | 22,30 | 22,80 | 21,80 | 22,10 | -1,34% | - |
| 09.07.2025 | 23,60 | 24,10 | 22,30 | 22,40 | -5,49% | - |
| 08.07.2025 | 21,50 | 23,70 | 21,20 | 23,70 | 10,23% | 1,00 |
| 07.07.2025 | 22,30 | 22,70 | 21,00 | 21,50 | -3,15% | - |
| 04.07.2025 | 22,40 | 22,40 | 22,10 | 22,20 | -1,77% | - |
| 03.07.2025 | 22,30 | 22,90 | 22,10 | 22,60 | 1,35% | - |
| 02.07.2025 | 22,30 | 23,00 | 22,10 | 22,30 | 0,00% | - |
| 01.07.2025 | 22,50 | 23,20 | 22,20 | 22,30 | -1,33% | - |
| 30.06.2025 | 23,50 | 23,90 | 22,30 | 22,60 | -3,83% | - |
| 27.06.2025 | 22,70 | 23,60 | 22,70 | 23,50 | 3,52% | - |
| 26.06.2025 | 22,80 | 23,30 | 22,50 | 22,70 | -0,44% | - |
| 25.06.2025 | 23,80 | 24,70 | 22,70 | 22,80 | -4,20% | - |
| 24.06.2025 | 23,30 | 24,00 | 23,20 | 23,80 | 1,28% | - |
| 23.06.2025 | 23,80 | 24,50 | 23,30 | 23,50 | -1,67% | - |
| 20.06.2025 | 25,30 | 25,70 | 23,80 | 23,90 | -5,53% | - |
| 19.06.2025 | 24,90 | 25,50 | 24,90 | 25,30 | 1,61% | - |
| 18.06.2025 | 24,60 | 25,80 | 24,60 | 24,90 | 0,40% | - |
| 17.06.2025 | 25,10 | 25,70 | 24,40 | 24,80 | -1,20% | - |
| 16.06.2025 | 25,20 | 26,00 | 25,10 | 25,10 | -0,40% | - |
| 13.06.2025 | 27,20 | 27,20 | 24,90 | 25,20 | -7,35% | - |
| 12.06.2025 | 27,50 | 28,20 | 26,70 | 27,20 | -1,09% | - |
| 11.06.2025 | 27,70 | 28,30 | 27,20 | 27,50 | -0,72% | - |
| 10.06.2025 | 27,00 | 28,30 | 26,80 | 27,70 | 2,59% | - |
| 09.06.2025 | 27,90 | 28,50 | 26,60 | 27,00 | -3,23% | - |
| 06.06.2025 | 26,80 | 28,40 | 26,60 | 27,90 | 4,10% | - |
| 05.06.2025 | 26,60 | 27,30 | 26,40 | 26,80 | 0,00% | - |
| 04.06.2025 | 28,60 | 29,00 | 26,20 | 26,80 | -5,96% | 250,00 |
| 03.06.2025 | 28,80 | 28,80 | 27,30 | 28,50 | -0,70% | - |
| 02.06.2025 | 29,00 | 29,70 | 28,20 | 28,70 | -1,03% | - |
| 30.05.2025 | 29,80 | 30,60 | 28,60 | 29,00 | -2,68% | - |
| 29.05.2025 | 31,70 | 32,40 | 29,60 | 29,80 | -5,99% | - |