14,200€
-15,98%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 18,30 | 18,50 | 18,10 | 18,10 | -2,16% | 599,00 |
| 01.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 233,00 |
| 29.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,34% | 23,00 |
| 28.08.2025 | 18,20 | 19,35 | 18,10 | 19,25 | 4,05% | - |
| 27.08.2025 | 18,75 | 19,00 | 18,30 | 18,50 | -2,63% | - |
| 26.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 506,00 |
| 25.08.2025 | 20,05 | 20,10 | 18,85 | 19,00 | -10,38% | - |
| 22.08.2025 | 21,10 | 21,40 | 20,70 | 21,20 | -0,93% | - |
| 21.08.2025 | 20,90 | 21,90 | 20,90 | 21,40 | 2,88% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | 4,00 |
| 19.08.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -7,50% | 189,00 |
| 18.08.2025 | 23,20 | 24,10 | 22,90 | 24,00 | 0,00% | - |
| 15.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 14.08.2025 | 24,90 | 25,10 | 23,80 | 24,00 | -5,88% | - |
| 13.08.2025 | 25,30 | 25,80 | 24,70 | 25,50 | -1,16% | - |
| 12.08.2025 | 24,70 | 25,90 | 24,40 | 25,80 | 7,50% | - |
| 11.08.2025 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | 1.495,00 |
| 08.08.2025 | 25,00 | 25,30 | 23,70 | 24,00 | -6,98% | - |
| 07.08.2025 | 26,80 | 27,30 | 25,50 | 25,80 | -1,53% | - |
| 06.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 4,38% | 117,00 |
| 05.08.2025 | 25,40 | 25,80 | 24,40 | 25,10 | 2,03% | - |
| 04.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 1,00 |
| 01.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 21,00 |
| 31.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 5,00 |
| 30.07.2025 | 25,80 | 26,70 | 25,00 | 25,40 | 0,00% | - |
| 29.07.2025 | 24,80 | 25,70 | 24,20 | 25,40 | 10,43% | - |
| 28.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 8,49% | 130,00 |
| 25.07.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 500,00 |
| 24.07.2025 | 21,50 | 21,80 | 21,10 | 21,60 | 1,89% | - |
| 23.07.2025 | 20,60 | 21,50 | 20,35 | 21,20 | 0,00% | - |
| 22.07.2025 | 21,40 | 22,00 | 21,00 | 21,20 | -0,93% | - |
| 21.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 116,00 |
| 18.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 17.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 180,00 |
| 16.07.2025 | 21,60 | 22,00 | 21,20 | 21,20 | -1,85% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 490,00 |
| 14.07.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -2,73% | 59,00 |
| 11.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 150,00 |
| 10.07.2025 | 21,60 | 22,40 | 21,60 | 21,80 | -4,39% | 430,00 |
| 09.07.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | 51,00 |
| 08.07.2025 | 21,30 | 22,50 | 21,20 | 22,40 | 3,70% | - |
| 07.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 16,00 |
| 04.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 3,00 |
| 03.07.2025 | 22,30 | 22,90 | 22,20 | 22,60 | 1,80% | - |
| 02.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 4,00 |
| 01.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,64% | 1,00 |
| 30.06.2025 | 23,60 | 23,80 | 23,20 | 23,70 | 2,16% | - |
| 27.06.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 26.06.2025 | 22,80 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 25.06.2025 | 23,80 | 23,90 | 23,20 | 23,20 | -1,69% | - |
| 24.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 25,00 |
| 23.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | 1,00 |
| 20.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 335,00 |
| 19.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 119,00 |
| 18.06.2025 | 25,00 | 25,60 | 24,80 | 25,30 | 1,20% | - |
| 17.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 138,00 |
| 16.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 115,00 |
| 13.06.2025 | 26,80 | 27,10 | 25,50 | 25,80 | -3,01% | - |
| 12.06.2025 | 27,10 | 27,60 | 26,60 | 26,60 | -2,56% | - |
| 11.06.2025 | 28,10 | 28,30 | 27,20 | 27,30 | -1,09% | - |
| 10.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 335,00 |
| 09.06.2025 | 27,80 | 28,50 | 26,70 | 27,20 | 3,03% | - |
| 06.06.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 220,00 |
| 05.06.2025 | 26,80 | 27,50 | 26,30 | 26,60 | -0,75% | - |
| 04.06.2025 | 28,50 | 29,10 | 26,80 | 26,80 | -4,29% | - |
| 03.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 1,00 |
| 02.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 1,00 |
| 30.05.2025 | 29,70 | 30,60 | 29,30 | 29,30 | -9,01% | - |
| 29.05.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 3,54% | 170,00 |
| 28.05.2025 | 31,30 | 31,70 | 29,80 | 31,10 | -5,18% | - |
| 27.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 347,00 |
| 26.05.2025 | 32,30 | 32,70 | 32,30 | 32,60 | 4,15% | - |
| 23.05.2025 | 31,70 | 32,00 | 30,70 | 31,30 | -3,99% | - |
| 22.05.2025 | 32,00 | 32,60 | 32,00 | 32,60 | -0,61% | 40,00 |
| 21.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | 2,00 |
| 20.05.2025 | 32,60 | 34,00 | 32,60 | 34,00 | 6,25% | 112,00 |
| 19.05.2025 | 30,20 | 32,50 | 30,00 | 32,00 | 3,90% | - |
| 16.05.2025 | 31,70 | 31,90 | 30,30 | 30,80 | -4,35% | - |
| 15.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | 39,00 |
| 14.05.2025 | 32,10 | 32,90 | 30,50 | 31,00 | 0,65% | - |
| 13.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 1,00 |
| 12.05.2025 | 29,10 | 30,60 | 29,00 | 29,80 | 7,58% | - |