22,200€
3,74%
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 |
|---|---|---|---|---|---|---|
| 18.09.2024 | 22,20 | 22,50 | 22,00 | 22,20 | 3,74% | - |
| 17.09.2024 | 22,00 | 22,40 | 21,10 | 21,40 | -2,73% | - |
| 16.09.2024 | 22,00 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | 40,00 |
| 12.09.2024 | 20,80 | 21,20 | 20,60 | 20,80 | 1,96% | - |
| 11.09.2024 | 19,45 | 20,60 | 19,45 | 20,40 | 0,00% | - |
| 10.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
| 09.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,27% | 20,00 |
| 06.09.2024 | 18,75 | 19,25 | 18,45 | 18,50 | 1,09% | - |
| 05.09.2024 | 17,95 | 18,40 | 17,75 | 18,30 | 3,68% | - |
| 04.09.2024 | 17,05 | 17,75 | 16,95 | 17,65 | 2,32% | - |
| 03.09.2024 | 17,40 | 17,45 | 17,05 | 17,25 | -2,54% | - |
| 02.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 8,59% | 1,00 |
| 30.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 28.08.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 2,61% | - |
| 27.08.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -3,16% | - |
| 26.08.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -2,17% | 120,00 |
| 23.08.2024 | 15,90 | 16,35 | 15,75 | 16,15 | 1,25% | - |
| 22.08.2024 | 16,30 | 16,80 | 15,95 | 15,95 | -3,33% | - |
| 21.08.2024 | 17,00 | 17,25 | 16,50 | 16,50 | -0,30% | - |
| 20.08.2024 | 16,50 | 16,75 | 16,20 | 16,55 | 4,42% | - |
| 19.08.2024 | 15,60 | 16,30 | 15,40 | 15,85 | 0,32% | - |
| 16.08.2024 | 15,60 | 15,80 | 15,50 | 15,80 | 3,95% | - |
| 15.08.2024 | 15,20 | 15,40 | 15,20 | 15,20 | 1,33% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 13.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 09.08.2024 | 14,55 | 15,05 | 14,35 | 14,90 | 3,11% | - |
| 08.08.2024 | 13,55 | 14,70 | 13,55 | 14,45 | 2,85% | - |
| 07.08.2024 | 13,60 | 14,40 | 13,45 | 14,05 | 3,31% | - |
| 06.08.2024 | 13,70 | 13,80 | 13,45 | 13,60 | 1,12% | - |
| 05.08.2024 | 14,05 | 14,05 | 12,80 | 13,45 | -5,94% | - |
| 02.08.2024 | 14,75 | 14,80 | 13,95 | 14,30 | -8,33% | - |
| 01.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 1,00 |
| 31.07.2024 | 14,75 | 15,35 | 14,70 | 15,10 | 2,03% | - |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 125,00 |
| 29.07.2024 | 15,25 | 15,50 | 15,10 | 15,30 | 4,79% | - |
| 26.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 25.07.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 24.07.2024 | 15,00 | 15,10 | 14,90 | 14,90 | 2,76% | - |
| 23.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 19.07.2024 | 14,25 | 14,70 | 14,15 | 14,55 | 1,75% | - |
| 18.07.2024 | 14,45 | 14,75 | 14,30 | 14,30 | -3,05% | - |
| 17.07.2024 | 15,35 | 15,40 | 14,75 | 14,75 | -0,67% | - |
| 16.07.2024 | 15,05 | 15,15 | 14,50 | 14,85 | -4,81% | - |
| 15.07.2024 | 15,70 | 16,00 | 15,15 | 15,60 | -2,19% | - |
| 12.07.2024 | 16,10 | 16,15 | 15,70 | 15,95 | 0,00% | - |
| 11.07.2024 | 15,65 | 16,20 | 15,40 | 15,95 | 2,90% | - |
| 10.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 5,08% | 7,00 |
| 09.07.2024 | 14,55 | 14,95 | 14,40 | 14,75 | 2,08% | - |
| 08.07.2024 | 14,40 | 14,55 | 13,95 | 14,45 | 3,96% | - |
| 05.07.2024 | 13,90 | 14,10 | 13,90 | 13,90 | 0,00% | - |
| 04.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.07.2024 | 13,60 | 13,90 | 13,60 | 13,90 | -3,47% | - |
| 02.07.2024 | 14,30 | 14,40 | 14,30 | 14,40 | -2,70% | 5,00 |
| 01.07.2024 | 14,80 | 14,80 | 14,70 | 14,80 | -3,90% | - |
| 28.06.2024 | 15,60 | 16,00 | 15,25 | 15,40 | 1,99% | - |
| 27.06.2024 | 15,10 | 15,25 | 14,70 | 15,10 | 0,33% | - |
| 26.06.2024 | 15,45 | 15,70 | 15,05 | 15,05 | -3,22% | - |
| 25.06.2024 | 15,15 | 15,55 | 15,05 | 15,55 | 1,63% | - |
| 24.06.2024 | 14,75 | 15,40 | 14,55 | 15,30 | 3,73% | - |
| 21.06.2024 | 15,05 | 15,15 | 14,75 | 14,75 | -1,99% | - |
| 20.06.2024 | 15,50 | 15,80 | 14,90 | 15,05 | -2,90% | - |
| 19.06.2024 | 15,55 | 15,55 | 15,50 | 15,50 | 0,00% | - |
| 18.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 139,00 |
| 17.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 270,00 |
| 14.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,74% | 140,00 |
| 13.06.2024 | 15,35 | 16,75 | 15,35 | 16,45 | 7,17% | - |
| 12.06.2024 | 15,40 | 15,65 | 14,15 | 15,35 | -0,97% | - |
| 11.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,98% | 11,00 |
| 10.06.2024 | 15,25 | 15,35 | 14,70 | 15,35 | 0,99% | - |
| 07.06.2024 | 14,50 | 15,35 | 14,35 | 15,20 | 1,67% | - |
| 06.06.2024 | 15,10 | 15,40 | 14,75 | 14,95 | 0,67% | - |
| 05.06.2024 | 15,05 | 15,20 | 14,60 | 14,85 | -4,19% | - |
| 04.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | 1,00 |
| 03.06.2024 | 17,00 | 17,00 | 16,30 | 16,30 | -1,51% | 51,00 |
| 31.05.2024 | 17,20 | 17,45 | 16,35 | 16,55 | -3,50% | - |
| 30.05.2024 | 16,75 | 17,60 | 16,65 | 17,15 | 3,63% | - |
| 29.05.2024 | 15,95 | 16,75 | 15,70 | 16,55 | 4,09% | - |
| 28.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 7,43% | 27,00 |
| 27.05.2024 | 14,75 | 14,85 | 14,75 | 14,80 | -2,63% | - |
| 24.05.2024 | 14,95 | 15,30 | 14,65 | 15,20 | -2,56% | - |
| 23.05.2024 | 15,60 | 15,80 | 15,15 | 15,60 | -3,11% | - |
| 22.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | 50,00 |
| 21.05.2024 | 17,50 | 17,85 | 17,35 | 17,50 | 0,00% | - |
| 20.05.2024 | 17,40 | 17,85 | 17,30 | 17,50 | -1,69% | - |
| 17.05.2024 | 17,85 | 18,10 | 17,60 | 17,80 | 0,28% | - |
| 16.05.2024 | 18,00 | 18,30 | 17,65 | 17,75 | -1,66% | - |
| 15.05.2024 | 17,65 | 18,15 | 17,40 | 18,05 | 0,28% | - |
| 14.05.2024 | 17,60 | 18,00 | 17,10 | 18,00 | 1,69% | - |
| 13.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -4,58% | 50,00 |
| 10.05.2024 | 18,65 | 19,05 | 18,40 | 18,55 | 1,64% | - |
| 09.05.2024 | 18,60 | 19,10 | 18,25 | 18,25 | -1,88% | - |
| 08.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | 42,00 |
| 07.05.2024 | 18,75 | 19,40 | 18,55 | 18,65 | 6,57% | - |
| 06.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 10,06% | 1.000,00 |
| 03.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 02.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |