21,500€
-0,92%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,60 | 22,30 | 21,50 | 21,60 | -0,46% | - |
| 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 |
| 02.06.2026 | 23,80 | 23,80 | 23,40 | 23,60 | -1,67% | - |
| 01.06.2026 | 23,40 | 24,60 | 23,20 | 24,00 | 2,13% | - |
| 29.05.2026 | 23,00 | 23,80 | 22,80 | 23,50 | 3,07% | - |
| 28.05.2026 | 22,80 | 23,50 | 22,00 | 22,80 | 3,64% | - |
| 27.05.2026 | 21,20 | 22,20 | 21,10 | 22,00 | 4,27% | - |
| 26.05.2026 | 20,90 | 21,90 | 20,60 | 21,10 | 0,96% | - |
| 25.05.2026 | 20,90 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 22.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 15,00 |
| 21.05.2026 | 20,90 | 21,60 | 20,25 | 21,30 | 4,41% | - |
| 20.05.2026 | 20,20 | 20,70 | 20,10 | 20,40 | 2,77% | - |
| 19.05.2026 | 20,50 | 21,20 | 19,80 | 19,85 | 1,28% | - |
| 18.05.2026 | 19,15 | 19,90 | 18,95 | 19,60 | 2,08% | - |
| 15.05.2026 | 19,90 | 19,90 | 19,00 | 19,20 | -4,95% | - |
| 14.05.2026 | 19,50 | 20,20 | 18,90 | 20,20 | 3,06% | - |
| 13.05.2026 | 20,40 | 20,40 | 19,60 | 19,60 | -2,00% | - |
| 12.05.2026 | 20,60 | 20,60 | 19,80 | 20,00 | -2,91% | - |
| 11.05.2026 | 19,50 | 20,60 | 19,50 | 20,60 | 0,98% | - |
| 08.05.2026 | 20,80 | 21,50 | 20,20 | 20,40 | -4,67% | - |
| 07.05.2026 | 22,00 | 22,00 | 21,20 | 21,40 | -0,47% | - |
| 06.05.2026 | 20,90 | 21,70 | 20,90 | 21,50 | 3,86% | - |
| 05.05.2026 | 20,80 | 21,60 | 20,05 | 20,70 | -1,43% | - |
| 04.05.2026 | 20,20 | 21,50 | 20,15 | 21,00 | 0,00% | - |
| 30.04.2026 | 21,60 | 22,00 | 20,90 | 21,00 | -2,33% | - |
| 29.04.2026 | 21,60 | 21,90 | 21,10 | 21,50 | 0,47% | - |
| 28.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 164,00 |
| 27.04.2026 | 21,60 | 22,20 | 21,50 | 21,60 | 0,00% | - |
| 24.04.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 23.04.2026 | 22,20 | 22,20 | 21,40 | 21,40 | -4,46% | - |
| 22.04.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | 8,00 |
| 21.04.2026 | 23,80 | 23,80 | 22,60 | 23,20 | -2,52% | - |
| 20.04.2026 | 22,60 | 23,80 | 22,40 | 23,80 | 3,48% | - |
| 17.04.2026 | 23,60 | 23,70 | 23,00 | 23,00 | -2,13% | - |
| 16.04.2026 | 23,40 | 23,80 | 23,10 | 23,50 | 1,73% | - |
| 15.04.2026 | 22,80 | 23,30 | 22,40 | 23,10 | -2,12% | - |
| 14.04.2026 | 24,00 | 24,90 | 23,50 | 23,60 | -4,07% | - |
| 13.04.2026 | 24,60 | 25,10 | 24,10 | 24,60 | 0,00% | - |
| 10.04.2026 | 25,00 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 09.04.2026 | 26,60 | 26,60 | 25,20 | 25,20 | -4,55% | - |
| 08.04.2026 | 26,40 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 07.04.2026 | 26,80 | 26,80 | 25,60 | 25,80 | -1,53% | - |
| 02.04.2026 | 26,20 | 26,60 | 26,20 | 26,20 | 3,56% | - |
| 01.04.2026 | 26,00 | 26,60 | 24,80 | 25,30 | -1,17% | - |
| 31.03.2026 | 24,60 | 25,70 | 24,60 | 25,60 | 4,07% | - |
| 30.03.2026 | 24,20 | 24,90 | 23,80 | 24,60 | 0,00% | - |
| 27.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 174,00 |
| 26.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 188,00 |
| 25.03.2026 | 24,80 | 25,40 | 24,10 | 24,80 | -1,20% | - |
| 24.03.2026 | 25,60 | 26,30 | 24,60 | 25,10 | 2,45% | - |
| 23.03.2026 | 23,80 | 24,80 | 23,80 | 24,50 | 3,81% | - |
| 20.03.2026 | 24,40 | 24,80 | 23,40 | 23,60 | -3,28% | - |
| 19.03.2026 | 23,20 | 24,80 | 23,20 | 24,40 | 6,09% | - |
| 18.03.2026 | 22,80 | 23,20 | 22,60 | 23,00 | 1,77% | - |
| 17.03.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 16.03.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 13.03.2026 | 23,20 | 23,40 | 22,60 | 22,60 | -2,59% | - |
| 12.03.2026 | 23,60 | 24,00 | 23,20 | 23,20 | -1,69% | - |
| 11.03.2026 | 23,00 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 10.03.2026 | 21,80 | 23,60 | 21,80 | 23,00 | 5,50% | - |
| 09.03.2026 | 21,20 | 21,80 | 21,20 | 21,80 | -0,91% | - |
| 06.03.2026 | 22,60 | 22,60 | 21,50 | 22,00 | 0,46% | - |
| 05.03.2026 | 22,70 | 22,90 | 21,80 | 21,90 | -1,35% | - |
| 04.03.2026 | 22,40 | 23,30 | 22,10 | 22,20 | 0,00% | - |
| 03.03.2026 | 23,20 | 23,40 | 21,40 | 22,20 | -0,45% | - |
| 02.03.2026 | 21,60 | 22,40 | 21,50 | 22,30 | 1,36% | - |
| 27.02.2026 | 22,40 | 22,90 | 21,70 | 22,00 | -4,76% | - |
| 26.02.2026 | 23,20 | 23,60 | 22,70 | 23,10 | 0,00% | - |
| 25.02.2026 | 23,60 | 23,80 | 23,00 | 23,10 | -0,86% | - |
| 24.02.2026 | 22,80 | 23,70 | 22,60 | 23,30 | 2,19% | - |
| 23.02.2026 | 23,40 | 24,20 | 22,50 | 22,80 | -4,20% | - |
| 20.02.2026 | 24,20 | 24,50 | 23,40 | 23,80 | 0,85% | - |
| 19.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 424,00 |
| 18.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 986,00 |
| 17.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 20,00 |