28,700€
7,89%
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 |
|---|---|---|---|---|---|---|
| 01.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 3,01% | 93,00 |
| 31.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 100,00 |
| 30.10.2024 | 25,40 | 26,50 | 25,10 | 26,00 | 3,17% | - |
| 29.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 100,00 |
| 28.10.2024 | 25,40 | 25,40 | 24,20 | 24,40 | -0,81% | 482,00 |
| 25.10.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 6,03% | 667,00 |
| 24.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | 150,00 |
| 23.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 100,00 |
| 22.10.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 2,83% | 110,00 |
| 21.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 92,00 |
| 18.10.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 17.10.2024 | 20,20 | 21,20 | 20,20 | 21,00 | 0,00% | - |
| 16.10.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 15.10.2024 | 21,20 | 21,30 | 20,60 | 21,00 | -0,94% | - |
| 14.10.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -1,40% | - |
| 11.10.2024 | 21,60 | 22,10 | 21,20 | 21,50 | -1,83% | - |
| 10.10.2024 | 21,40 | 21,90 | 21,10 | 21,90 | 8,96% | - |
| 09.10.2024 | 19,70 | 20,25 | 19,60 | 20,10 | 0,50% | - |
| 08.10.2024 | 19,90 | 20,05 | 19,45 | 20,00 | 0,25% | - |
| 07.10.2024 | 20,40 | 20,40 | 19,85 | 19,95 | -1,72% | - |
| 04.10.2024 | 20,20 | 20,80 | 20,15 | 20,30 | 0,50% | - |
| 03.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 100,00 |
| 02.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 1,00 |
| 01.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 31,00 |
| 30.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 31,00 |
| 27.09.2024 | 20,45 | 21,50 | 20,40 | 21,20 | 3,92% | - |
| 26.09.2024 | 21,40 | 21,40 | 20,40 | 20,40 | -2,86% | 130,00 |
| 25.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 150,00 |
| 24.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 15,00 |
| 23.09.2024 | 21,80 | 22,10 | 21,10 | 21,30 | -5,33% | - |
| 20.09.2024 | 22,60 | 22,90 | 22,30 | 22,50 | -3,02% | - |
| 19.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | 15,00 |
| 18.09.2024 | 22,20 | 22,50 | 22,00 | 22,20 | 3,74% | - |
| 17.09.2024 | 22,00 | 22,40 | 21,10 | 21,40 | -2,73% | - |
| 16.09.2024 | 22,00 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | 40,00 |
| 12.09.2024 | 20,80 | 21,20 | 20,60 | 20,80 | 1,96% | - |
| 11.09.2024 | 19,45 | 20,60 | 19,45 | 20,40 | 0,00% | - |
| 10.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
| 09.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,27% | 20,00 |
| 06.09.2024 | 18,75 | 19,25 | 18,45 | 18,50 | 1,09% | - |
| 05.09.2024 | 17,95 | 18,40 | 17,75 | 18,30 | 3,68% | - |
| 04.09.2024 | 17,05 | 17,75 | 16,95 | 17,65 | 2,32% | - |
| 03.09.2024 | 17,40 | 17,45 | 17,05 | 17,25 | -2,54% | - |
| 02.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 8,59% | 1,00 |
| 30.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 28.08.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 2,61% | - |
| 27.08.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -3,16% | - |
| 26.08.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -2,17% | 120,00 |
| 23.08.2024 | 15,90 | 16,35 | 15,75 | 16,15 | 1,25% | - |
| 22.08.2024 | 16,30 | 16,80 | 15,95 | 15,95 | -3,33% | - |
| 21.08.2024 | 17,00 | 17,25 | 16,50 | 16,50 | -0,30% | - |
| 20.08.2024 | 16,50 | 16,75 | 16,20 | 16,55 | 4,42% | - |
| 19.08.2024 | 15,60 | 16,30 | 15,40 | 15,85 | 0,32% | - |
| 16.08.2024 | 15,60 | 15,80 | 15,50 | 15,80 | 3,95% | - |
| 15.08.2024 | 15,20 | 15,40 | 15,20 | 15,20 | 1,33% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 13.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 09.08.2024 | 14,55 | 15,05 | 14,35 | 14,90 | 3,11% | - |
| 08.08.2024 | 13,55 | 14,70 | 13,55 | 14,45 | 2,85% | - |
| 07.08.2024 | 13,60 | 14,40 | 13,45 | 14,05 | 3,31% | - |
| 06.08.2024 | 13,70 | 13,80 | 13,45 | 13,60 | 1,12% | - |
| 05.08.2024 | 14,05 | 14,05 | 12,80 | 13,45 | -5,94% | - |
| 02.08.2024 | 14,75 | 14,80 | 13,95 | 14,30 | -8,33% | - |
| 01.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 1,00 |
| 31.07.2024 | 14,75 | 15,35 | 14,70 | 15,10 | 2,03% | - |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 125,00 |
| 29.07.2024 | 15,25 | 15,50 | 15,10 | 15,30 | 4,79% | - |
| 26.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 25.07.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 24.07.2024 | 15,00 | 15,10 | 14,90 | 14,90 | 2,76% | - |
| 23.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 19.07.2024 | 14,25 | 14,70 | 14,15 | 14,55 | 1,75% | - |
| 18.07.2024 | 14,45 | 14,75 | 14,30 | 14,30 | -3,05% | - |
| 17.07.2024 | 15,35 | 15,40 | 14,75 | 14,75 | -0,67% | - |
| 16.07.2024 | 15,05 | 15,15 | 14,50 | 14,85 | -4,81% | - |
| 15.07.2024 | 15,70 | 16,00 | 15,15 | 15,60 | -2,19% | - |
| 12.07.2024 | 16,10 | 16,15 | 15,70 | 15,95 | 0,00% | - |
| 11.07.2024 | 15,65 | 16,20 | 15,40 | 15,95 | 2,90% | - |
| 10.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 5,08% | 7,00 |
| 09.07.2024 | 14,55 | 14,95 | 14,40 | 14,75 | 2,08% | - |
| 08.07.2024 | 14,40 | 14,55 | 13,95 | 14,45 | 3,96% | - |
| 05.07.2024 | 13,90 | 14,10 | 13,90 | 13,90 | 0,00% | - |
| 04.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.07.2024 | 13,60 | 13,90 | 13,60 | 13,90 | -3,47% | - |
| 02.07.2024 | 14,30 | 14,40 | 14,30 | 14,40 | -2,70% | 5,00 |
| 01.07.2024 | 14,80 | 14,80 | 14,70 | 14,80 | -3,90% | - |
| 28.06.2024 | 15,60 | 16,00 | 15,25 | 15,40 | 1,99% | - |
| 27.06.2024 | 15,10 | 15,25 | 14,70 | 15,10 | 0,33% | - |
| 26.06.2024 | 15,45 | 15,70 | 15,05 | 15,05 | -3,22% | - |
| 25.06.2024 | 15,15 | 15,55 | 15,05 | 15,55 | 1,63% | - |
| 24.06.2024 | 14,75 | 15,40 | 14,55 | 15,30 | 3,73% | - |
| 21.06.2024 | 15,05 | 15,15 | 14,75 | 14,75 | -1,99% | - |
| 20.06.2024 | 15,50 | 15,80 | 14,90 | 15,05 | -2,90% | - |
| 19.06.2024 | 15,55 | 15,55 | 15,50 | 15,50 | 0,00% | - |
| 18.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 139,00 |
| 17.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 270,00 |