16,800€
-4,27%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,13% | 1,00 |
| 19.10.2026 | 18,25 | 19,10 | 17,50 | 17,55 | -3,04% | - |
| 16.10.2026 | 18,30 | 18,40 | 17,90 | 18,10 | -1,09% | - |
| 15.10.2026 | 18,20 | 18,30 | 18,10 | 18,30 | 0,00% | - |
| 14.10.2026 | 18,20 | 18,40 | 18,20 | 18,30 | 0,00% | - |
| 13.10.2026 | 18,20 | 18,40 | 18,00 | 18,30 | 1,10% | - |
| 12.10.2026 | 17,90 | 18,30 | 17,90 | 18,10 | 1,12% | - |
| 09.10.2026 | 17,95 | 18,00 | 17,90 | 17,90 | -1,65% | - |
| 08.10.2026 | 17,90 | 18,65 | 17,70 | 18,20 | -1,09% | - |
| 07.10.2026 | 18,75 | 18,85 | 18,20 | 18,40 | -3,16% | - |
| 06.10.2026 | 18,65 | 19,15 | 18,60 | 19,00 | 2,70% | - |
| 05.10.2026 | 17,80 | 19,25 | 17,70 | 18,50 | 4,52% | - |
| 02.10.2026 | 17,70 | 17,70 | 17,50 | 17,70 | -0,56% | - |
| 01.10.2026 | 18,30 | 18,30 | 17,70 | 17,80 | -2,73% | - |
| 30.09.2026 | 18,10 | 18,30 | 17,90 | 18,30 | 1,67% | - |
| 29.09.2026 | 17,60 | 18,10 | 17,60 | 18,00 | 2,27% | - |
| 28.09.2026 | 18,40 | 18,40 | 17,60 | 17,60 | -8,09% | - |
| 25.09.2026 | 19,35 | 19,75 | 19,05 | 19,15 | -1,79% | - |
| 24.09.2026 | 19,80 | 20,15 | 19,45 | 19,50 | -3,94% | - |
| 23.09.2026 | 20,40 | 21,00 | 20,20 | 20,30 | -0,98% | - |
| 22.09.2026 | 20,60 | 21,20 | 20,30 | 20,50 | 0,49% | - |
| 21.09.2026 | 20,60 | 21,00 | 20,40 | 20,40 | 0,99% | - |
| 18.09.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 17.09.2026 | 20,60 | 21,00 | 20,60 | 20,60 | 1,98% | - |
| 16.09.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 15.09.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 14.09.2026 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 11.09.2026 | 21,40 | 21,40 | 20,40 | 21,00 | -1,87% | - |
| 10.09.2026 | 21,20 | 21,40 | 20,40 | 21,40 | 0,94% | 14,00 |
| 09.09.2026 | 21,00 | 21,20 | 20,40 | 21,20 | 0,95% | - |
| 08.09.2026 | 20,80 | 21,20 | 20,40 | 21,00 | 0,00% | - |
| 07.09.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | - |
| 04.09.2026 | 21,00 | 21,60 | 20,90 | 21,10 | 0,48% | - |
| 03.09.2026 | 21,40 | 22,00 | 20,90 | 21,00 | 1,45% | - |
| 02.09.2026 | 20,50 | 20,80 | 19,85 | 20,70 | 0,00% | - |
| 01.09.2026 | 20,40 | 20,80 | 20,05 | 20,70 | 1,47% | - |
| 31.08.2026 | 20,15 | 20,60 | 19,55 | 20,40 | 2,51% | - |
| 28.08.2026 | 20,20 | 20,20 | 18,80 | 19,90 | -1,49% | - |
| 27.08.2026 | 20,20 | 20,20 | 18,80 | 20,20 | 0,00% | - |
| 26.08.2026 | 20,20 | 20,40 | 20,00 | 20,20 | 1,00% | - |
| 25.08.2026 | 19,90 | 20,00 | 19,60 | 20,00 | 1,52% | - |
| 24.08.2026 | 18,90 | 19,70 | 18,50 | 19,70 | 1,55% | - |
| 21.08.2026 | 18,95 | 19,70 | 18,80 | 19,40 | 1,04% | - |
| 20.08.2026 | 19,05 | 19,70 | 18,75 | 19,20 | -1,29% | - |
| 19.08.2026 | 19,45 | 19,80 | 18,95 | 19,45 | 0,00% | - |
| 18.08.2026 | 19,80 | 20,00 | 19,30 | 19,45 | -3,71% | - |
| 17.08.2026 | 19,95 | 20,50 | 19,80 | 20,20 | 2,02% | - |
| 14.08.2026 | 20,40 | 20,60 | 19,70 | 19,80 | -3,88% | - |
| 13.08.2026 | 19,50 | 20,60 | 19,30 | 20,60 | 5,10% | - |
| 12.08.2026 | 19,70 | 19,90 | 19,60 | 19,60 | -1,01% | - |
| 11.08.2026 | 20,60 | 20,80 | 19,80 | 19,80 | -3,88% | - |
| 10.08.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 07.08.2026 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 06.08.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -2,75% | - |
| 05.08.2026 | 21,80 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 04.08.2026 | 22,80 | 22,80 | 21,60 | 21,80 | -4,39% | - |
| 03.08.2026 | 23,20 | 23,20 | 21,80 | 22,80 | -0,44% | - |
| 31.07.2026 | 23,80 | 23,90 | 22,90 | 22,90 | -0,87% | - |
| 30.07.2026 | 22,30 | 23,70 | 22,10 | 23,10 | 5,00% | - |
| 29.07.2026 | 22,20 | 23,00 | 22,00 | 22,00 | -2,65% | - |
| 28.07.2026 | 22,90 | 23,10 | 22,40 | 22,60 | 0,00% | - |
| 27.07.2026 | 22,70 | 23,20 | 22,30 | 22,60 | 0,89% | - |
| 24.07.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 23.07.2026 | 23,60 | 23,60 | 22,60 | 23,00 | -3,36% | - |
| 22.07.2026 | 23,00 | 23,80 | 22,80 | 23,80 | 3,48% | - |
| 21.07.2026 | 21,80 | 23,00 | 21,00 | 23,00 | 5,50% | - |
| 20.07.2026 | 21,20 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 17.07.2026 | 21,40 | 21,60 | 21,00 | 21,40 | 0,94% | - |
| 16.07.2026 | 22,40 | 22,40 | 21,20 | 21,20 | -4,50% | - |
| 15.07.2026 | 21,80 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 14.07.2026 | 21,40 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 13.07.2026 | 22,00 | 22,00 | 21,00 | 21,60 | 0,47% | - |
| 10.07.2026 | 21,40 | 21,60 | 21,40 | 21,50 | 0,47% | - |
| 09.07.2026 | 21,60 | 22,30 | 21,40 | 21,40 | -1,38% | - |
| 08.07.2026 | 21,40 | 22,20 | 21,20 | 21,70 | 0,46% | - |
| 07.07.2026 | 22,20 | 22,50 | 21,40 | 21,60 | -2,26% | - |
| 06.07.2026 | 21,30 | 22,50 | 21,30 | 22,10 | 4,25% | - |
| 03.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 02.07.2026 | 21,40 | 22,10 | 21,40 | 21,80 | 0,46% | - |
| 01.07.2026 | 21,80 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 30.06.2026 | 22,60 | 22,60 | 22,10 | 22,10 | -0,45% | - |
| 29.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 10,00 |
| 26.06.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | - |
| 25.06.2026 | 21,20 | 22,30 | 20,70 | 21,20 | -2,75% | - |
| 24.06.2026 | 22,40 | 22,90 | 21,30 | 21,80 | -5,63% | - |
| 23.06.2026 | 23,20 | 23,90 | 22,80 | 23,10 | -5,33% | - |
| 22.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 5,00 |
| 19.06.2026 | 24,30 | 24,30 | 24,20 | 24,30 | -2,02% | - |
| 18.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 60,00 |
| 17.06.2026 | 23,60 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 16.06.2026 | 24,80 | 24,90 | 24,10 | 24,20 | -0,82% | - |
| 15.06.2026 | 24,00 | 24,60 | 23,90 | 24,40 | 0,00% | - |
| 12.06.2026 | 24,50 | 25,10 | 23,70 | 24,40 | 0,83% | - |
| 11.06.2026 | 22,60 | 24,90 | 22,60 | 24,20 | 9,01% | - |
| 10.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 100,00 |
| 09.06.2026 | 22,40 | 23,60 | 22,10 | 23,00 | 2,68% | - |
| 08.06.2026 | 22,30 | 23,10 | 21,80 | 22,40 | 0,00% | - |
| 05.06.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 04.06.2026 | 22,80 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 03.06.2026 | 23,40 | 23,40 | 22,60 | 23,00 | -2,54% | 100,00 |