21,200€
0,47%
Echtzeit-Aktienkurs Empresa Distribuidora Y Comercializadora Norte SA
Bid:
Ask:
Aktienkurse zur Empresa Distribuidora Y Comercializadora Norte SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,95% | - |
| 08.09.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 07.09.2026 | 21,20 | 21,20 | 21,10 | 21,10 | 1,44% | - |
| 04.09.2026 | 21,00 | 21,60 | 20,80 | 20,80 | -0,95% | - |
| 03.09.2026 | 21,40 | 21,90 | 20,80 | 21,00 | 2,44% | - |
| 02.09.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 01.09.2026 | 20,25 | 20,40 | 20,25 | 20,40 | -0,49% | - |
| 31.08.2026 | 20,00 | 20,60 | 19,45 | 20,50 | 3,80% | - |
| 28.08.2026 | 20,35 | 20,50 | 19,75 | 19,75 | -1,74% | - |
| 27.08.2026 | 20,40 | 20,70 | 19,65 | 20,10 | 2,03% | - |
| 25.08.2026 | 20,15 | 20,20 | 19,55 | 19,70 | 0,77% | - |
| 24.08.2026 | 19,05 | 19,60 | 18,70 | 19,55 | 2,09% | - |
| 21.08.2026 | 18,90 | 19,75 | 18,85 | 19,15 | 0,26% | - |
| 20.08.2026 | 19,25 | 19,70 | 18,80 | 19,10 | 0,53% | - |
| 19.08.2026 | 19,35 | 19,75 | 19,00 | 19,00 | -2,56% | - |
| 18.08.2026 | 19,95 | 19,95 | 19,50 | 19,50 | -3,23% | - |
| 17.08.2026 | 20,90 | 20,90 | 19,85 | 20,15 | 1,51% | - |
| 14.08.2026 | 20,90 | 21,00 | 19,65 | 19,85 | -3,64% | - |
| 13.08.2026 | 19,75 | 21,10 | 19,60 | 20,60 | 3,26% | - |
| 12.08.2026 | 20,15 | 20,35 | 19,60 | 19,95 | 0,50% | - |
| 11.08.2026 | 20,80 | 21,60 | 19,60 | 19,85 | -5,48% | - |
| 10.08.2026 | 21,00 | 21,40 | 20,50 | 21,00 | 0,00% | - |
| 07.08.2026 | 21,60 | 22,00 | 21,00 | 21,00 | -5,41% | - |
| 06.08.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 0,00% | - |
| 05.08.2026 | 22,00 | 22,40 | 22,00 | 22,20 | -3,90% | - |
| 04.08.2026 | 23,00 | 23,10 | 22,90 | 23,10 | -0,86% | - |
| 03.08.2026 | 23,20 | 23,70 | 22,90 | 23,30 | 0,87% | - |
| 31.07.2026 | 23,50 | 23,90 | 22,50 | 23,10 | 3,59% | - |
| 30.07.2026 | 22,30 | 22,40 | 22,20 | 22,30 | -0,89% | - |
| 29.07.2026 | 22,20 | 22,50 | 22,20 | 22,50 | -2,60% | - |
| 28.07.2026 | 23,00 | 23,20 | 22,90 | 23,10 | 1,32% | - |
| 27.07.2026 | 22,60 | 23,00 | 22,60 | 22,80 | -2,98% | - |
| 24.07.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -1,67% | - |
| 23.07.2026 | 23,90 | 24,00 | 23,70 | 23,90 | 2,14% | - |
| 22.07.2026 | 23,20 | 24,20 | 22,80 | 23,40 | 3,08% | - |
| 21.07.2026 | 22,00 | 23,10 | 21,60 | 22,70 | 3,65% | - |
| 20.07.2026 | 21,60 | 22,10 | 21,40 | 21,90 | 1,39% | - |
| 17.07.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -4,42% | - |
| 16.07.2026 | 22,40 | 22,70 | 22,40 | 22,60 | 2,73% | - |
| 15.07.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 14.07.2026 | 21,60 | 22,30 | 21,40 | 22,00 | -0,90% | - |
| 13.07.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 10.07.2026 | 21,50 | 22,30 | 21,40 | 22,00 | 2,80% | - |
| 08.07.2026 | 21,60 | 22,10 | 21,20 | 21,40 | -1,83% | - |
| 07.07.2026 | 22,20 | 22,50 | 21,80 | 21,80 | 2,35% | - |
| 06.07.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 03.07.2026 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 02.07.2026 | 21,40 | 21,50 | 21,40 | 21,40 | -1,83% | - |
| 01.07.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -3,11% | - |
| 30.06.2026 | 22,50 | 22,70 | 22,50 | 22,50 | 3,69% | - |
| 29.06.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 1,40% | - |
| 26.06.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | - |
| 25.06.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 24.06.2026 | 22,40 | 22,90 | 21,40 | 21,60 | -6,90% | - |
| 23.06.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -2,52% | - |
| 22.06.2026 | 24,20 | 24,80 | 23,50 | 23,80 | -1,65% | - |
| 19.06.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 1,26% | - |
| 18.06.2026 | 23,90 | 24,00 | 23,90 | 23,90 | -1,24% | - |
| 17.06.2026 | 23,60 | 24,50 | 23,00 | 24,20 | -2,42% | - |
| 16.06.2026 | 24,50 | 24,90 | 24,50 | 24,80 | 3,33% | - |
| 15.06.2026 | 23,80 | 24,00 | 23,80 | 24,00 | -2,04% | - |
| 12.06.2026 | 24,70 | 24,70 | 24,50 | 24,50 | 8,41% | - |
| 11.06.2026 | 22,60 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 10.06.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,89% | - |
| 09.06.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 0,90% | - |
| 08.06.2026 | 22,30 | 23,10 | 21,80 | 22,30 | 0,00% | - |
| 05.06.2026 | 23,30 | 23,60 | 22,10 | 22,30 | -4,29% | - |
| 04.06.2026 | 23,30 | 23,90 | 22,80 | 23,30 | -1,69% | - |
| 03.06.2026 | 23,60 | 23,70 | 23,60 | 23,70 | -1,66% | - |
| 02.06.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -1,23% | - |
| 01.06.2026 | 23,60 | 25,00 | 23,20 | 24,40 | 2,95% | - |
| 29.05.2026 | 23,00 | 24,60 | 22,90 | 23,70 | 2,60% | - |
| 28.05.2026 | 22,80 | 23,50 | 21,90 | 23,10 | 1,76% | - |
| 27.05.2026 | 21,40 | 22,90 | 21,10 | 22,70 | 8,61% | - |
| 26.05.2026 | 20,90 | 21,90 | 20,70 | 20,90 | 0,48% | - |
| 25.05.2026 | 20,90 | 20,90 | 20,80 | 20,80 | -0,95% | - |
| 22.05.2026 | 21,50 | 22,60 | 20,80 | 21,00 | -0,94% | - |
| 21.05.2026 | 21,00 | 21,60 | 20,25 | 21,20 | 2,91% | - |
| 20.05.2026 | 20,05 | 20,70 | 20,05 | 20,60 | 1,98% | - |
| 19.05.2026 | 20,50 | 21,00 | 19,75 | 20,20 | 2,02% | - |
| 18.05.2026 | 19,30 | 19,90 | 19,10 | 19,80 | -2,46% | - |
| 15.05.2026 | 20,20 | 20,30 | 20,05 | 20,30 | 0,50% | - |
| 14.05.2026 | 19,80 | 20,30 | 19,45 | 20,20 | 0,50% | - |
| 13.05.2026 | 20,60 | 20,90 | 19,90 | 20,10 | -1,95% | - |
| 12.05.2026 | 20,80 | 21,30 | 19,80 | 20,50 | -1,44% | - |
| 11.05.2026 | 19,85 | 21,00 | 19,75 | 20,80 | 2,97% | - |
| 08.05.2026 | 20,90 | 21,50 | 19,80 | 20,20 | -8,18% | - |
| 07.05.2026 | 21,70 | 22,00 | 21,70 | 22,00 | 2,33% | - |
| 06.05.2026 | 20,80 | 21,70 | 20,80 | 21,50 | 2,87% | - |
| 05.05.2026 | 21,00 | 21,50 | 20,10 | 20,90 | 2,96% | - |
| 04.05.2026 | 21,20 | 21,20 | 20,30 | 20,30 | -4,69% | - |
| 30.04.2026 | 21,60 | 22,00 | 20,50 | 21,30 | -1,84% | - |
| 29.04.2026 | 21,50 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 28.04.2026 | 21,20 | 21,70 | 21,00 | 21,30 | 0,00% | - |
| 27.04.2026 | 21,70 | 22,20 | 21,20 | 21,30 | -1,39% | - |
| 24.04.2026 | 21,60 | 21,70 | 21,60 | 21,60 | 0,47% | - |
| 23.04.2026 | 22,60 | 22,80 | 21,40 | 21,50 | -4,87% | - |
| 22.04.2026 | 23,30 | 23,80 | 22,40 | 22,60 | -3,83% | - |
| 21.04.2026 | 24,00 | 24,60 | 23,10 | 23,50 | -1,67% | - |
| 20.04.2026 | 23,00 | 24,00 | 22,70 | 23,90 | 4,82% | - |