28,200€
-5,37%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |