21,400€
1,90%
Echtzeit-Aktienkurs Empresa Distribuidora Y Comercializadora Norte SA
Bid:
Ask:
Aktienkurse zur Empresa Distribuidora Y Comercializadora Norte SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |