26,400€
1,54%
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 |
|---|---|---|---|---|---|---|
| 27.01.2026 | 25,90 | 26,40 | 25,50 | 26,20 | 0,77% | - |
| 26.01.2026 | 25,00 | 26,20 | 24,60 | 26,00 | -1,14% | - |
| 23.01.2026 | 26,30 | 26,80 | 26,00 | 26,30 | 0,38% | - |
| 22.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 25,00 |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 11,11% | 376,00 |
| 20.01.2026 | 22,90 | 23,40 | 21,70 | 23,40 | 1,74% | - |
| 19.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -2,54% | - |
| 16.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 42,00 |
| 15.01.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -5,83% | 16,00 |
| 14.01.2026 | 24,20 | 24,30 | 23,70 | 24,00 | -1,64% | - |
| 13.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | 5,00 |
| 12.01.2026 | 25,10 | 25,40 | 24,70 | 25,10 | 1,21% | - |
| 09.01.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 2,06% | - |
| 08.01.2026 | 23,80 | 24,40 | 23,70 | 24,30 | -1,22% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | 119,00 |
| 06.01.2026 | 26,00 | 26,30 | 25,60 | 25,70 | 1,58% | - |
| 05.01.2026 | 25,50 | 26,30 | 25,30 | 25,30 | -0,39% | - |
| 02.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 1,00 |
| 30.12.2025 | 26,10 | 26,20 | 26,10 | 26,20 | -0,76% | - |
| 29.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 239,00 |
| 23.12.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 201,00 |
| 22.12.2025 | 27,00 | 27,80 | 26,80 | 26,80 | 0,75% | - |
| 19.12.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 1,53% | 195,00 |
| 18.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 35,00 |
| 17.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 1,00 |
| 16.12.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 5,56% | 285,00 |
| 15.12.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -3,08% | 151,00 |
| 12.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 68,00 |
| 11.12.2025 | 27,00 | 27,00 | 25,80 | 26,20 | -5,76% | 117,00 |
| 10.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 178,00 |
| 09.12.2025 | 27,80 | 28,90 | 27,00 | 27,70 | -3,15% | - |
| 08.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | 200,00 |
| 05.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 105,00 |
| 04.12.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 0,68% | 36,00 |
| 03.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 103,00 |
| 02.12.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -0,66% | 60,00 |
| 01.12.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,67% | 529,00 |
| 28.11.2025 | 29,90 | 30,90 | 29,40 | 29,90 | 1,01% | - |
| 27.11.2025 | 29,70 | 29,70 | 29,60 | 29,60 | 9,63% | - |
| 26.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | 148,00 |
| 25.11.2025 | 26,50 | 26,60 | 25,50 | 25,60 | 0,00% | - |
| 24.11.2025 | 25,80 | 26,30 | 25,40 | 25,60 | 0,79% | - |
| 21.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -11,19% | 60,00 |
| 20.11.2025 | 28,30 | 29,10 | 28,30 | 28,60 | 2,14% | - |
| 19.11.2025 | 27,20 | 28,60 | 27,10 | 28,00 | 6,87% | - |
| 18.11.2025 | 26,40 | 27,00 | 25,50 | 26,20 | 0,00% | - |
| 17.11.2025 | 28,20 | 28,20 | 26,20 | 26,20 | -8,39% | 84,00 |
| 14.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 783,00 |
| 13.11.2025 | 28,60 | 29,00 | 27,20 | 27,20 | -4,23% | - |
| 12.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 106,00 |
| 11.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 975,00 |
| 10.11.2025 | 28,60 | 28,80 | 28,00 | 28,80 | 5,88% | 208,00 |
| 07.11.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 327,00 |
| 06.11.2025 | 29,20 | 29,20 | 27,60 | 27,60 | -8,00% | 1.119,00 |
| 05.11.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 0,67% | 151,00 |
| 04.11.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 0,00% | 257,00 |
| 03.11.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 3,47% | 529,00 |
| 31.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | 11,00 |
| 30.10.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -3,60% | 120,00 |
| 29.10.2025 | 24,80 | 27,80 | 24,80 | 27,80 | 15,83% | 120,00 |
| 28.10.2025 | 22,70 | 24,30 | 21,90 | 24,00 | 0,84% | - |
| 27.10.2025 | 16,90 | 23,80 | 16,90 | 23,80 | 42,51% | 3.126,00 |
| 24.10.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 9,15% | 120,00 |
| 23.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 11,00 |
| 22.10.2025 | 14,95 | 15,00 | 14,50 | 14,80 | -2,95% | - |
| 21.10.2025 | 14,90 | 15,50 | 14,90 | 15,25 | -2,24% | - |
| 20.10.2025 | 16,20 | 16,20 | 15,40 | 15,60 | -0,64% | 836,00 |
| 17.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -8,19% | 1,00 |
| 16.10.2025 | 16,90 | 17,10 | 16,60 | 17,10 | 2,40% | 500,00 |
| 15.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 101,00 |
| 14.10.2025 | 17,10 | 17,40 | 17,10 | 17,40 | -1,69% | 98,00 |
| 13.10.2025 | 14,30 | 17,70 | 14,30 | 17,70 | 16,83% | 217,00 |
| 10.10.2025 | 15,55 | 16,05 | 14,95 | 15,15 | 1,68% | - |
| 09.10.2025 | 14,15 | 15,05 | 13,90 | 14,90 | 8,76% | - |
| 08.10.2025 | 13,30 | 14,00 | 13,05 | 13,70 | 4,58% | - |
| 07.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | 175,00 |
| 06.10.2025 | 13,30 | 13,70 | 12,85 | 12,95 | -1,15% | - |
| 03.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 25,00 |
| 02.10.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 3,88% | 65,00 |
| 01.10.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -3,01% | 168,00 |
| 30.09.2025 | 13,70 | 14,05 | 13,15 | 13,30 | -3,62% | - |
| 29.09.2025 | 14,30 | 14,30 | 13,80 | 13,80 | -9,21% | 96,00 |
| 26.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -10,06% | 30,00 |
| 25.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 100,00 |
| 24.09.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 5,13% | 535,00 |
| 23.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | 49,00 |
| 22.09.2025 | 13,15 | 15,20 | 13,05 | 14,40 | 10,77% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -8,45% | 65,00 |
| 18.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | 375,00 |
| 17.09.2025 | 14,55 | 14,65 | 14,30 | 14,45 | 1,40% | - |
| 16.09.2025 | 14,15 | 14,80 | 14,15 | 14,25 | -3,06% | - |
| 15.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -5,77% | 1,00 |
| 12.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | 252,00 |
| 11.09.2025 | 15,70 | 16,50 | 15,70 | 15,95 | 4,93% | - |
| 10.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 40,00 |
| 09.09.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 36,00 |
| 08.09.2025 | 18,20 | 18,20 | 15,30 | 15,40 | -14,44% | 107,00 |
| 05.09.2025 | 18,20 | 18,60 | 17,65 | 18,00 | 2,27% | - |
| 04.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 25,00 |
| 03.09.2025 | 17,95 | 18,65 | 17,65 | 17,90 | -1,10% | - |