22,300€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 26,90 | 28,80 | 26,70 | 27,70 | 4,14% | - |
| 08.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 1,00 |
| 07.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 1,00 |
| 06.05.2025 | 25,40 | 26,40 | 24,80 | 26,40 | 0,76% | - |
| 05.05.2025 | 26,10 | 26,60 | 25,20 | 26,20 | 1,55% | - |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 33,00 |
| 30.04.2025 | 27,80 | 28,00 | 26,40 | 27,20 | 0,74% | - |
| 29.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | 56,00 |
| 28.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 91,00 |
| 25.04.2025 | 28,20 | 28,90 | 27,40 | 27,80 | -6,71% | - |
| 24.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 17,00 |
| 23.04.2025 | 29,20 | 30,70 | 29,10 | 30,10 | 1,69% | - |
| 22.04.2025 | 28,40 | 29,60 | 28,20 | 29,60 | -3,90% | 335,00 |
| 17.04.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 4,76% | 218,00 |
| 16.04.2025 | 29,80 | 29,80 | 29,40 | 29,40 | 2,80% | 5,00 |
| 15.04.2025 | 28,10 | 29,10 | 27,80 | 28,60 | -2,05% | - |
| 14.04.2025 | 26,40 | 29,20 | 26,40 | 29,20 | 18,70% | 315,00 |
| 11.04.2025 | 22,60 | 24,60 | 22,60 | 24,60 | 9,33% | 104,00 |
| 10.04.2025 | 24,80 | 24,80 | 22,30 | 22,50 | -12,11% | - |
| 09.04.2025 | 22,00 | 25,60 | 22,00 | 25,60 | 9,40% | 31,00 |
| 08.04.2025 | 23,40 | 24,80 | 23,30 | 23,40 | 0,43% | - |
| 07.04.2025 | 23,60 | 24,70 | 22,30 | 23,30 | -2,10% | - |
| 04.04.2025 | 26,60 | 26,60 | 23,60 | 23,80 | -10,53% | 655,00 |
| 03.04.2025 | 27,10 | 27,50 | 26,00 | 26,60 | -6,99% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 01.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 1,00 |
| 31.03.2025 | 28,20 | 28,80 | 28,00 | 28,00 | -2,78% | 723,00 |
| 28.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,57% | 1,00 |
| 27.03.2025 | 30,70 | 31,90 | 29,90 | 30,50 | -1,61% | - |
| 26.03.2025 | 32,10 | 32,70 | 30,90 | 31,00 | -1,90% | - |
| 25.03.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 4,64% | 13,00 |
| 24.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 10,00 |
| 21.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 20,00 |
| 20.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | 100,00 |
| 19.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 6,00 |
| 18.03.2025 | 30,20 | 30,40 | 28,40 | 28,80 | -5,26% | - |
| 17.03.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 5,56% | 171,00 |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,95% | 8,00 |
| 13.03.2025 | 30,40 | 31,40 | 29,70 | 30,30 | 1,34% | - |
| 12.03.2025 | 29,20 | 30,60 | 29,20 | 29,90 | 1,36% | - |
| 11.03.2025 | 29,70 | 31,00 | 28,50 | 29,50 | -2,32% | - |
| 10.03.2025 | 33,20 | 33,20 | 30,20 | 30,20 | -4,13% | 99,00 |
| 07.03.2025 | 32,10 | 32,80 | 31,30 | 31,50 | -0,94% | - |
| 06.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 100,00 |
| 05.03.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -5,42% | - |
| 04.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | 10,00 |
| 03.03.2025 | 33,30 | 34,70 | 32,30 | 34,60 | 4,53% | - |
| 28.02.2025 | 33,30 | 33,80 | 31,50 | 33,10 | -2,93% | - |
| 27.02.2025 | 34,30 | 35,00 | 33,90 | 34,10 | 0,89% | - |
| 26.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 1,00 |
| 25.02.2025 | 34,40 | 34,40 | 33,00 | 33,00 | -4,62% | 166,00 |
| 24.02.2025 | 35,00 | 35,60 | 34,60 | 34,60 | -4,42% | 12,00 |
| 21.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 21,00 |
| 20.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,43% | 95,00 |
| 19.02.2025 | 37,70 | 38,30 | 37,20 | 37,90 | 0,80% | - |
| 18.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 24,00 |
| 17.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 80,00 |
| 14.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 3,24% | 82,00 |
| 13.02.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 0,00% | 38,00 |
| 12.02.2025 | 35,60 | 37,00 | 35,40 | 37,00 | 3,93% | 112,00 |