23,700€
3,95%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 13.02.2026 | 23,80 | 24,90 | 23,60 | 24,10 | 1,69% | - |
| 12.02.2026 | 25,00 | 25,40 | 23,70 | 23,70 | -4,82% | - |
| 11.02.2026 | 25,00 | 25,50 | 24,50 | 24,90 | -1,19% | - |
| 10.02.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 4,56% | 1.011,00 |
| 09.02.2026 | 23,80 | 24,30 | 23,20 | 24,10 | 4,78% | - |
| 06.02.2026 | 22,40 | 23,60 | 22,20 | 23,00 | -1,71% | - |
| 05.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1,00 |
| 04.02.2026 | 24,60 | 24,80 | 23,10 | 23,20 | -10,08% | - |
| 03.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 20,00 |
| 02.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 1,00 |
| 30.01.2026 | 25,80 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 29.01.2026 | 26,40 | 27,20 | 25,20 | 25,70 | -2,28% | - |
| 28.01.2026 | 27,20 | 28,00 | 26,10 | 26,30 | -0,38% | - |
| 27.01.2026 | 25,90 | 26,70 | 25,50 | 26,40 | 1,54% | - |
| 26.01.2026 | 25,00 | 26,20 | 24,60 | 26,00 | -1,14% | - |
| 23.01.2026 | 26,30 | 26,80 | 26,00 | 26,30 | 0,38% | - |
| 22.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 25,00 |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 11,11% | 376,00 |
| 20.01.2026 | 22,90 | 23,40 | 21,70 | 23,40 | 1,74% | - |
| 19.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -2,54% | - |
| 16.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 42,00 |
| 15.01.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -5,83% | 16,00 |
| 14.01.2026 | 24,20 | 24,30 | 23,70 | 24,00 | -1,64% | - |
| 13.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | 5,00 |
| 12.01.2026 | 25,10 | 25,40 | 24,70 | 25,10 | 1,21% | - |
| 09.01.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 2,06% | - |
| 08.01.2026 | 23,80 | 24,40 | 23,70 | 24,30 | -1,22% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | 119,00 |