28,400€
6,77%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,90 | 28,80 | 26,70 | 27,70 | 4,14% | - |
| 08.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 1,00 |
| 07.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 1,00 |
| 06.05.2025 | 25,40 | 26,40 | 24,80 | 26,40 | 0,76% | - |
| 05.05.2025 | 26,10 | 26,60 | 25,20 | 26,20 | 1,55% | - |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 33,00 |
| 30.04.2025 | 27,80 | 28,00 | 26,40 | 27,20 | 0,74% | - |
| 29.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | 56,00 |
| 28.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 91,00 |
| 25.04.2025 | 28,20 | 28,90 | 27,40 | 27,80 | -6,71% | - |
| 24.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 17,00 |
| 23.04.2025 | 29,20 | 30,70 | 29,10 | 30,10 | 1,69% | - |
| 22.04.2025 | 28,40 | 29,60 | 28,20 | 29,60 | -3,90% | 335,00 |
| 17.04.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 4,76% | 218,00 |
| 16.04.2025 | 29,80 | 29,80 | 29,40 | 29,40 | 2,80% | 5,00 |
| 15.04.2025 | 28,10 | 29,10 | 27,80 | 28,60 | -2,05% | - |
| 14.04.2025 | 26,40 | 29,20 | 26,40 | 29,20 | 18,70% | 315,00 |
| 11.04.2025 | 22,60 | 24,60 | 22,60 | 24,60 | 9,33% | 104,00 |
| 10.04.2025 | 24,80 | 24,80 | 22,30 | 22,50 | -12,11% | - |
| 09.04.2025 | 22,00 | 25,60 | 22,00 | 25,60 | 9,40% | 31,00 |
| 08.04.2025 | 23,40 | 24,80 | 23,30 | 23,40 | 0,43% | - |
| 07.04.2025 | 23,60 | 24,70 | 22,30 | 23,30 | -2,10% | - |
| 04.04.2025 | 26,60 | 26,60 | 23,60 | 23,80 | -10,53% | 655,00 |
| 03.04.2025 | 27,10 | 27,50 | 26,00 | 26,60 | -6,99% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 01.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 1,00 |
| 31.03.2025 | 28,20 | 28,80 | 28,00 | 28,00 | -2,78% | 723,00 |
| 28.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,57% | 1,00 |
| 27.03.2025 | 30,70 | 31,90 | 29,90 | 30,50 | -1,61% | - |
| 26.03.2025 | 32,10 | 32,70 | 30,90 | 31,00 | -1,90% | - |
| 25.03.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 4,64% | 13,00 |
| 24.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 10,00 |
| 21.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 20,00 |
| 20.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | 100,00 |
| 19.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 6,00 |
| 18.03.2025 | 30,20 | 30,40 | 28,40 | 28,80 | -5,26% | - |
| 17.03.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 5,56% | 171,00 |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,95% | 8,00 |
| 13.03.2025 | 30,40 | 31,40 | 29,70 | 30,30 | 1,34% | - |
| 12.03.2025 | 29,20 | 30,60 | 29,20 | 29,90 | 1,36% | - |
| 11.03.2025 | 29,70 | 31,00 | 28,50 | 29,50 | -2,32% | - |
| 10.03.2025 | 33,20 | 33,20 | 30,20 | 30,20 | -4,13% | 99,00 |
| 07.03.2025 | 32,10 | 32,80 | 31,30 | 31,50 | -0,94% | - |
| 06.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 100,00 |
| 05.03.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -5,42% | - |
| 04.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | 10,00 |
| 03.03.2025 | 33,30 | 34,70 | 32,30 | 34,60 | 4,53% | - |
| 28.02.2025 | 33,30 | 33,80 | 31,50 | 33,10 | -2,93% | - |
| 27.02.2025 | 34,30 | 35,00 | 33,90 | 34,10 | 0,89% | - |
| 26.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 1,00 |
| 25.02.2025 | 34,40 | 34,40 | 33,00 | 33,00 | -4,62% | 166,00 |
| 24.02.2025 | 35,00 | 35,60 | 34,60 | 34,60 | -4,42% | 12,00 |
| 21.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 21,00 |
| 20.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,43% | 95,00 |
| 19.02.2025 | 37,70 | 38,30 | 37,20 | 37,90 | 0,80% | - |
| 18.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 24,00 |
| 17.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 80,00 |
| 14.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 3,24% | 82,00 |
| 13.02.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 0,00% | 38,00 |
| 12.02.2025 | 35,60 | 37,00 | 35,40 | 37,00 | 3,93% | 112,00 |
| 11.02.2025 | 38,30 | 38,40 | 35,20 | 35,60 | -6,81% | - |
| 10.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 118,00 |
| 07.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 14,00 |
| 06.02.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 1,08% | 106,00 |
| 05.02.2025 | 38,20 | 38,20 | 37,00 | 37,00 | -3,65% | 70,00 |
| 04.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | 76,00 |
| 03.02.2025 | 37,80 | 37,80 | 36,80 | 36,80 | -3,66% | 22,00 |
| 31.01.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | 85,00 |
| 30.01.2025 | 37,10 | 38,40 | 36,90 | 38,20 | 6,11% | - |
| 29.01.2025 | 36,80 | 37,20 | 36,00 | 36,00 | 6,19% | 214,00 |
| 28.01.2025 | 35,30 | 36,20 | 33,90 | 33,90 | -0,29% | - |
| 27.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 286,00 |
| 24.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 111,00 |
| 23.01.2025 | 35,00 | 35,40 | 35,00 | 35,40 | -1,12% | 300,00 |
| 22.01.2025 | 34,40 | 35,80 | 34,40 | 35,80 | 11,88% | 340,00 |
| 21.01.2025 | 32,00 | 32,60 | 32,00 | 32,00 | 0,63% | 413,00 |
| 20.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 102,00 |
| 17.01.2025 | 32,20 | 32,60 | 32,20 | 32,60 | -4,68% | 27,00 |
| 16.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 35,00 |
| 15.01.2025 | 35,60 | 35,60 | 35,20 | 35,20 | 3,83% | 47,00 |
| 14.01.2025 | 33,20 | 34,70 | 33,00 | 33,90 | 1,50% | - |
| 13.01.2025 | 36,40 | 36,40 | 33,40 | 33,40 | -5,65% | 566,00 |
| 10.01.2025 | 36,40 | 36,40 | 35,40 | 35,40 | -2,75% | 1.434,00 |
| 09.01.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -1,62% | 111,00 |
| 08.01.2025 | 41,80 | 41,80 | 37,00 | 37,00 | -10,41% | 452,00 |
| 07.01.2025 | 41,90 | 43,40 | 40,00 | 41,30 | -3,50% | - |
| 06.01.2025 | 44,00 | 44,20 | 42,60 | 42,80 | -4,89% | 304,00 |
| 03.01.2025 | 46,00 | 46,00 | 44,00 | 45,00 | 7,66% | 99,00 |
| 02.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | 46,00 |
| 30.12.2024 | 43,20 | 43,40 | 43,00 | 43,20 | 2,86% | 174,00 |
| 27.12.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -0,94% | 213,00 |
| 23.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | 56,00 |
| 20.12.2024 | 40,90 | 41,20 | 38,60 | 40,80 | -3,32% | - |
| 19.12.2024 | 41,60 | 42,20 | 41,00 | 42,20 | -1,86% | 331,00 |
| 18.12.2024 | 44,00 | 44,00 | 42,40 | 43,00 | -4,02% | 76,00 |
| 17.12.2024 | 47,00 | 47,00 | 44,80 | 44,80 | -5,88% | 166,00 |
| 16.12.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 3,48% | 804,00 |
| 13.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 250,00 |
| 12.12.2024 | 45,40 | 45,80 | 45,40 | 45,80 | 3,62% | 273,00 |
| 11.12.2024 | 42,80 | 44,20 | 42,60 | 44,20 | 0,91% | 82,00 |