31,730$
0,73%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,78 | 31,83 | 31,19 | 31,76 | 0,83% | 22.279,00 |
| 04.11.2024 | 31,11 | 32,30 | 30,74 | 31,50 | 1,22% | 242.321,00 |
| 01.11.2024 | 29,65 | 32,10 | 29,55 | 31,12 | 6,94% | 620.276,00 |
| 31.10.2024 | 27,96 | 29,17 | 27,55 | 29,10 | 4,68% | 250.512,00 |
| 30.10.2024 | 27,65 | 28,76 | 27,33 | 27,80 | 1,91% | 243.649,00 |
| 29.10.2024 | 26,48 | 27,59 | 25,96 | 27,28 | 3,02% | 170.479,00 |
| 28.10.2024 | 26,51 | 28,55 | 25,91 | 26,48 | -0,30% | 234.970,00 |
| 25.10.2024 | 25,81 | 26,89 | 25,46 | 26,56 | 3,07% | 162.841,00 |
| 24.10.2024 | 24,01 | 25,94 | 23,86 | 25,77 | 7,02% | 234.768,00 |
| 23.10.2024 | 23,75 | 25,11 | 22,64 | 24,08 | 2,25% | 286.002,00 |
| 22.10.2024 | 23,53 | 23,98 | 23,27 | 23,55 | 1,20% | 89.223,00 |
| 21.10.2024 | 22,90 | 23,43 | 22,80 | 23,27 | 1,35% | 116.983,00 |
| 18.10.2024 | 23,55 | 23,55 | 22,87 | 22,96 | -0,99% | 53.972,00 |
| 17.10.2024 | 22,61 | 23,82 | 22,61 | 23,19 | 2,52% | 73.422,00 |
| 16.10.2024 | 23,63 | 23,77 | 22,57 | 22,62 | -2,63% | 80.677,00 |
| 15.10.2024 | 22,86 | 23,42 | 22,74 | 23,23 | 0,35% | 151.636,00 |
| 14.10.2024 | 23,20 | 23,82 | 22,91 | 23,15 | -0,86% | 86.500,00 |
| 11.10.2024 | 23,68 | 24,00 | 22,96 | 23,35 | -1,39% | 70.612,00 |
| 10.10.2024 | 23,38 | 24,23 | 23,10 | 23,68 | 1,54% | 79.199,00 |
| 09.10.2024 | 21,93 | 23,33 | 21,44 | 23,32 | 7,56% | 262.114,00 |
| 08.10.2024 | 21,88 | 22,09 | 21,45 | 21,68 | -0,78% | 128.818,00 |
| 07.10.2024 | 22,07 | 22,36 | 21,37 | 21,85 | -2,32% | 109.159,00 |
| 04.10.2024 | 22,71 | 22,88 | 22,07 | 22,37 | 0,40% | 88.538,00 |
| 03.10.2024 | 22,37 | 22,50 | 22,01 | 22,28 | 0,22% | 180.729,00 |
| 02.10.2024 | 22,38 | 22,51 | 21,91 | 22,23 | 0,05% | 68.915,00 |
| 01.10.2024 | 22,05 | 22,92 | 21,92 | 22,22 | 0,27% | 174.478,00 |
| 30.09.2024 | 22,69 | 23,08 | 21,83 | 22,16 | -2,98% | 97.489,00 |
| 27.09.2024 | 23,19 | 23,93 | 22,81 | 22,84 | -0,04% | 69.921,00 |
| 26.09.2024 | 23,43 | 23,51 | 22,77 | 22,85 | -1,89% | 97.271,00 |
| 25.09.2024 | 24,18 | 24,20 | 23,03 | 23,29 | -2,80% | 48.806,00 |
| 24.09.2024 | 23,77 | 24,30 | 23,22 | 23,96 | 0,80% | 66.317,00 |
| 23.09.2024 | 24,34 | 24,57 | 23,30 | 23,77 | -2,30% | 72.470,00 |
| 20.09.2024 | 25,20 | 25,34 | 24,10 | 24,33 | -3,45% | 48.211,00 |
| 19.09.2024 | 24,84 | 25,71 | 24,84 | 25,20 | 1,98% | 78.687,00 |
| 18.09.2024 | 24,59 | 25,03 | 24,03 | 24,71 | 0,08% | 40.365,00 |
| 17.09.2024 | 24,99 | 24,99 | 23,37 | 24,69 | 0,69% | 99.249,00 |
| 16.09.2024 | 25,04 | 25,52 | 24,24 | 24,52 | -0,16% | 115.505,00 |
| 13.09.2024 | 23,64 | 24,79 | 23,01 | 24,56 | 5,45% | 115.812,00 |
| 12.09.2024 | 23,29 | 23,94 | 22,52 | 23,29 | 2,28% | 169.894,00 |
| 11.09.2024 | 21,88 | 23,19 | 21,70 | 22,77 | 5,71% | 85.138,00 |
| 10.09.2024 | 22,05 | 22,17 | 21,22 | 21,54 | -3,41% | 78.679,00 |
| 09.09.2024 | 21,64 | 22,84 | 21,07 | 22,30 | 4,60% | 99.759,00 |
| 06.09.2024 | 20,82 | 21,43 | 20,32 | 21,32 | 2,01% | 64.021,00 |
| 05.09.2024 | 20,00 | 21,25 | 19,71 | 20,90 | 4,87% | 185.700,00 |
| 04.09.2024 | 19,23 | 20,00 | 18,84 | 19,93 | 5,79% | 102.974,00 |
| 03.09.2024 | 19,09 | 19,50 | 18,84 | 18,84 | -2,38% | 50.578,00 |
| 30.08.2024 | 18,59 | 19,77 | 18,59 | 19,30 | 3,82% | 146.927,00 |
| 29.08.2024 | 18,00 | 18,80 | 17,92 | 18,59 | 2,82% | 75.089,00 |
| 28.08.2024 | 17,81 | 18,18 | 17,76 | 18,08 | 1,97% | 28.627,00 |
| 27.08.2024 | 17,63 | 17,90 | 17,36 | 17,73 | -0,39% | 32.582,00 |
| 26.08.2024 | 17,99 | 18,06 | 17,59 | 17,80 | -1,55% | 43.274,00 |
| 23.08.2024 | 18,06 | 18,33 | 17,64 | 18,08 | 2,20% | 14.304,00 |
| 22.08.2024 | 18,50 | 18,50 | 17,50 | 17,69 | -2,75% | 42.525,00 |
| 21.08.2024 | 19,00 | 19,00 | 18,12 | 18,19 | -3,76% | 29.241,00 |
| 20.08.2024 | 18,27 | 18,94 | 17,80 | 18,90 | 3,50% | 101.014,00 |
| 19.08.2024 | 17,44 | 18,30 | 17,26 | 18,26 | 5,61% | 100.968,00 |
| 16.08.2024 | 17,64 | 18,07 | 17,13 | 17,29 | -2,15% | 54.643,00 |
| 15.08.2024 | 17,44 | 18,19 | 17,22 | 17,67 | 2,73% | 89.866,00 |
| 14.08.2024 | 17,14 | 17,50 | 16,88 | 17,20 | 0,35% | 50.718,00 |
| 13.08.2024 | 17,38 | 17,38 | 16,89 | 17,14 | 0,59% | 31.200,00 |
| 12.08.2024 | 16,72 | 17,23 | 16,64 | 17,04 | 0,24% | 25.696,00 |
| 09.08.2024 | 15,99 | 17,05 | 15,99 | 17,00 | 6,85% | 42.584,00 |
| 08.08.2024 | 15,18 | 16,24 | 15,12 | 15,91 | 7,07% | 119.193,00 |
| 07.08.2024 | 15,32 | 15,56 | 14,71 | 14,86 | 0,41% | 97.478,00 |
| 06.08.2024 | 14,35 | 15,57 | 14,35 | 14,80 | -0,94% | 138.750,00 |
| 05.08.2024 | 15,10 | 15,19 | 13,78 | 14,94 | -3,18% | 55.854,00 |
| 02.08.2024 | 15,52 | 16,05 | 15,30 | 15,43 | -3,98% | 33.993,00 |
| 01.08.2024 | 16,40 | 16,40 | 15,80 | 16,07 | -2,72% | 14.148,00 |
| 31.07.2024 | 16,33 | 16,83 | 16,05 | 16,52 | 3,44% | 29.743,00 |
| 30.07.2024 | 16,50 | 16,55 | 15,86 | 15,97 | -1,78% | 56.559,00 |
| 29.07.2024 | 16,68 | 16,95 | 16,01 | 16,26 | -1,45% | 59.540,00 |
| 26.07.2024 | 16,54 | 16,62 | 16,28 | 16,50 | 1,23% | 15.418,00 |
| 25.07.2024 | 16,50 | 16,50 | 15,80 | 16,30 | -0,43% | 23.418,00 |
| 24.07.2024 | 16,85 | 16,94 | 16,15 | 16,37 | -2,44% | 33.151,00 |
| 23.07.2024 | 16,26 | 17,18 | 16,19 | 16,78 | 2,76% | 33.428,00 |
| 22.07.2024 | 16,48 | 16,60 | 16,06 | 16,33 | 0,55% | 25.734,00 |
| 19.07.2024 | 15,35 | 16,47 | 15,35 | 16,24 | 4,17% | 38.605,00 |
| 18.07.2024 | 15,67 | 16,12 | 15,36 | 15,59 | -1,27% | 22.798,00 |
| 17.07.2024 | 16,76 | 16,76 | 15,71 | 15,79 | -5,73% | 29.218,00 |
| 16.07.2024 | 16,26 | 17,19 | 15,60 | 16,75 | 2,13% | 67.945,00 |
| 15.07.2024 | 16,80 | 17,17 | 16,09 | 16,40 | -3,64% | 38.652,00 |
| 12.07.2024 | 17,36 | 17,55 | 16,79 | 17,02 | -2,74% | 33.853,00 |
| 11.07.2024 | 17,00 | 17,76 | 17,00 | 17,50 | 3,12% | 56.430,00 |
| 10.07.2024 | 15,93 | 17,00 | 15,93 | 16,97 | 5,40% | 25.269,00 |
| 09.07.2024 | 15,63 | 16,25 | 15,54 | 16,10 | 1,96% | 56.411,00 |
| 08.07.2024 | 15,93 | 15,94 | 15,54 | 15,79 | 1,54% | 28.229,00 |
| 05.07.2024 | 15,38 | 16,15 | 15,32 | 15,55 | 0,00% | 73.809,00 |
| 03.07.2024 | 15,19 | 15,71 | 15,19 | 15,55 | 3,12% | 17.322,00 |
| 02.07.2024 | 14,89 | 15,43 | 14,59 | 15,08 | 0,80% | 44.552,00 |
| 01.07.2024 | 16,24 | 16,24 | 14,82 | 14,96 | -8,72% | 79.317,00 |
| 28.06.2024 | 17,11 | 17,11 | 16,22 | 16,39 | -2,03% | 23.921,00 |
| 27.06.2024 | 16,03 | 16,89 | 15,83 | 16,73 | 3,59% | 45.169,00 |
| 26.06.2024 | 16,19 | 16,77 | 15,90 | 16,15 | -2,42% | 27.574,00 |
| 25.06.2024 | 16,47 | 16,65 | 16,26 | 16,55 | 1,97% | 47.888,00 |
| 24.06.2024 | 15,98 | 16,62 | 15,83 | 16,23 | 2,85% | 30.712,00 |
| 21.06.2024 | 16,03 | 16,11 | 15,58 | 15,78 | -2,47% | 57.852,00 |
| 20.06.2024 | 16,64 | 17,00 | 15,79 | 16,18 | -3,17% | 43.863,00 |
| 18.06.2024 | 16,12 | 17,02 | 16,12 | 16,71 | 2,77% | 26.435,00 |
| 17.06.2024 | 17,10 | 17,12 | 16,20 | 16,26 | -4,80% | 44.347,00 |
| 14.06.2024 | 17,32 | 17,70 | 16,85 | 17,08 | -2,79% | 114.350,00 |