32,780$
3,02%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,47 | 32,94 | 32,07 | 32,78 | 3,02% | 16.801,00 |
| 13.03.2025 | 33,45 | 34,09 | 31,63 | 31,82 | -5,41% | 84.814,00 |
| 12.03.2025 | 32,43 | 33,64 | 31,88 | 33,64 | 5,55% | 170.619,00 |
| 11.03.2025 | 31,86 | 33,48 | 30,59 | 31,87 | -1,45% | 134.528,00 |
| 10.03.2025 | 35,08 | 35,97 | 31,54 | 32,34 | -10,54% | 175.716,00 |
| 07.03.2025 | 34,95 | 36,48 | 33,57 | 36,15 | 4,24% | 145.742,00 |
| 06.03.2025 | 34,50 | 35,56 | 33,93 | 34,68 | -1,90% | 103.281,00 |
| 05.03.2025 | 34,04 | 35,35 | 33,70 | 35,35 | 2,61% | 64.750,00 |
| 04.03.2025 | 33,68 | 35,23 | 33,24 | 34,45 | 0,17% | 79.191,00 |
| 03.03.2025 | 35,00 | 37,01 | 33,64 | 34,39 | -0,49% | 162.067,00 |
| 28.02.2025 | 33,18 | 34,90 | 33,16 | 34,56 | 0,00% | 106.308,00 |
| 27.02.2025 | 36,24 | 36,67 | 34,10 | 34,56 | -3,79% | 90.853,00 |
| 26.02.2025 | 36,00 | 37,00 | 35,59 | 35,92 | 0,08% | 55.426,00 |
| 25.02.2025 | 36,06 | 36,15 | 34,24 | 35,89 | -1,32% | 157.652,00 |
| 24.02.2025 | 37,06 | 37,31 | 35,61 | 36,37 | -1,06% | 103.796,00 |
| 21.02.2025 | 38,19 | 38,64 | 36,40 | 36,76 | -3,74% | 283.984,00 |
| 20.02.2025 | 38,58 | 38,60 | 37,40 | 38,19 | -0,65% | 167.428,00 |
| 19.02.2025 | 39,47 | 40,00 | 38,30 | 38,44 | -2,56% | 91.621,00 |
| 18.02.2025 | 37,90 | 40,26 | 37,77 | 39,45 | -0,78% | 154.578,00 |
| 14.02.2025 | 39,78 | 39,97 | 38,72 | 39,76 | -0,23% | 88.411,00 |
| 13.02.2025 | 38,57 | 40,03 | 38,26 | 39,85 | 3,45% | 184.844,00 |
| 12.02.2025 | 36,00 | 39,36 | 35,86 | 38,52 | 4,11% | 174.297,00 |
| 11.02.2025 | 39,08 | 39,12 | 36,67 | 37,00 | -6,38% | 404.297,00 |
| 10.02.2025 | 38,58 | 39,90 | 38,58 | 39,52 | 2,94% | 146.165,00 |
| 07.02.2025 | 40,34 | 40,34 | 37,61 | 38,39 | -4,43% | 236.537,00 |
| 06.02.2025 | 38,60 | 40,64 | 38,57 | 40,17 | 4,28% | 263.794,00 |
| 05.02.2025 | 39,45 | 40,00 | 37,55 | 38,52 | -3,09% | 193.516,00 |
| 04.02.2025 | 38,49 | 40,22 | 38,49 | 39,75 | 4,36% | 198.119,00 |
| 03.02.2025 | 36,80 | 38,48 | 36,32 | 38,09 | -2,53% | 132.267,00 |
| 31.01.2025 | 39,43 | 39,54 | 38,21 | 39,08 | -0,59% | 185.345,00 |
| 30.01.2025 | 39,05 | 39,99 | 38,89 | 39,31 | 1,63% | 254.942,00 |
| 29.01.2025 | 37,39 | 39,20 | 37,17 | 38,68 | 2,03% | 359.400,00 |
| 28.01.2025 | 37,25 | 38,01 | 35,34 | 37,91 | 2,93% | 363.088,00 |
| 27.01.2025 | 35,00 | 37,14 | 34,66 | 36,83 | 1,74% | 301.951,00 |
| 24.01.2025 | 37,55 | 38,15 | 35,92 | 36,20 | 0,22% | 234.871,00 |
| 23.01.2025 | 36,35 | 37,26 | 35,49 | 36,12 | -0,36% | 234.956,00 |
| 22.01.2025 | 36,71 | 37,50 | 35,98 | 36,25 | 0,47% | 309.694,00 |
| 21.01.2025 | 33,47 | 36,20 | 32,91 | 36,08 | 9,40% | 594.353,00 |
| 17.01.2025 | 33,20 | 33,76 | 32,25 | 32,98 | -1,05% | 317.594,00 |
| 16.01.2025 | 35,14 | 35,39 | 33,12 | 33,33 | -5,71% | 245.946,00 |
| 15.01.2025 | 37,50 | 37,69 | 34,85 | 35,35 | -2,00% | 157.482,00 |
| 14.01.2025 | 34,84 | 36,75 | 34,23 | 36,07 | 6,31% | 279.189,00 |
| 13.01.2025 | 36,51 | 36,64 | 33,71 | 33,93 | -8,17% | 321.609,00 |
| 10.01.2025 | 38,41 | 38,55 | 36,00 | 36,95 | -1,34% | 438.237,00 |
| 08.01.2025 | 41,26 | 41,53 | 36,76 | 37,45 | -12,13% | 1.075.428,00 |
| 07.01.2025 | 44,28 | 44,28 | 41,70 | 42,62 | -2,18% | 274.667,00 |
| 06.01.2025 | 45,59 | 46,01 | 43,33 | 43,57 | -2,42% | 309.703,00 |
| 03.01.2025 | 47,46 | 48,44 | 43,30 | 44,65 | -5,00% | 333.482,00 |
| 02.01.2025 | 43,15 | 47,94 | 42,98 | 47,00 | 9,53% | 400.140,00 |
| 31.12.2024 | 42,59 | 43,99 | 42,13 | 42,91 | -0,37% | 132.094,00 |
| 30.12.2024 | 43,67 | 43,98 | 42,52 | 43,07 | -3,21% | 105.665,00 |
| 27.12.2024 | 44,25 | 44,50 | 43,20 | 44,50 | -0,43% | 129.459,00 |
| 26.12.2024 | 46,27 | 46,34 | 44,24 | 44,69 | -2,61% | 93.364,00 |
| 24.12.2024 | 45,49 | 46,42 | 44,76 | 45,89 | 3,12% | 58.326,00 |
| 23.12.2024 | 42,42 | 44,98 | 41,61 | 44,50 | 5,28% | 149.938,00 |
| 20.12.2024 | 41,49 | 42,95 | 40,08 | 42,27 | -0,49% | 237.695,00 |
| 19.12.2024 | 43,85 | 45,77 | 42,06 | 42,48 | -0,86% | 328.901,00 |
| 18.12.2024 | 46,54 | 46,81 | 42,70 | 42,85 | -8,48% | 384.080,00 |
| 17.12.2024 | 48,37 | 48,54 | 45,65 | 46,82 | -4,80% | 324.622,00 |
| 16.12.2024 | 49,51 | 51,69 | 48,07 | 49,18 | -0,10% | 360.073,00 |
| 13.12.2024 | 47,96 | 49,65 | 47,69 | 49,23 | 2,88% | 229.402,00 |
| 12.12.2024 | 47,67 | 49,72 | 47,00 | 47,85 | 1,01% | 232.585,00 |
| 11.12.2024 | 45,90 | 47,48 | 43,60 | 47,37 | 3,50% | 269.303,00 |
| 10.12.2024 | 45,62 | 46,58 | 43,78 | 45,77 | 0,51% | 283.900,00 |
| 09.12.2024 | 46,51 | 47,41 | 44,57 | 45,54 | -2,06% | 269.652,00 |
| 06.12.2024 | 45,06 | 46,87 | 44,74 | 46,50 | 3,33% | 360.895,00 |
| 05.12.2024 | 40,70 | 45,06 | 40,47 | 45,00 | 10,27% | 303.434,00 |
| 04.12.2024 | 43,00 | 43,00 | 39,68 | 40,81 | -3,16% | 265.555,00 |
| 03.12.2024 | 40,80 | 44,19 | 40,69 | 42,14 | 4,00% | 304.084,00 |
| 02.12.2024 | 40,74 | 41,49 | 39,80 | 40,52 | 1,35% | 141.900,00 |
| 29.11.2024 | 38,71 | 40,08 | 38,09 | 39,98 | 4,41% | 139.110,00 |
| 27.11.2024 | 38,90 | 39,86 | 37,40 | 38,29 | -1,97% | 162.189,00 |
| 26.11.2024 | 38,44 | 40,60 | 38,42 | 39,06 | 2,33% | 160.232,00 |
| 25.11.2024 | 36,30 | 38,54 | 36,00 | 38,17 | 5,18% | 304.376,00 |
| 22.11.2024 | 36,57 | 37,25 | 35,04 | 36,29 | 0,92% | 97.094,00 |
| 21.11.2024 | 36,72 | 37,98 | 35,56 | 35,96 | -1,86% | 78.497,00 |
| 20.11.2024 | 36,36 | 36,88 | 35,34 | 36,64 | -0,35% | 102.433,00 |
| 19.11.2024 | 36,13 | 37,09 | 35,25 | 36,77 | -0,14% | 148.046,00 |
| 18.11.2024 | 34,76 | 37,40 | 34,44 | 36,82 | 7,57% | 204.277,00 |
| 15.11.2024 | 34,94 | 35,45 | 33,33 | 34,23 | -1,52% | 165.160,00 |
| 14.11.2024 | 34,31 | 35,30 | 32,71 | 34,76 | 3,85% | 172.742,00 |
| 13.11.2024 | 32,71 | 33,89 | 32,46 | 33,47 | 2,57% | 130.939,00 |
| 12.11.2024 | 31,47 | 32,85 | 30,96 | 32,63 | 4,35% | 114.270,00 |
| 11.11.2024 | 31,50 | 31,92 | 29,30 | 31,27 | -2,28% | 250.353,00 |
| 08.11.2024 | 32,57 | 32,97 | 30,89 | 32,00 | 0,00% | 243.607,00 |
| 07.11.2024 | 32,64 | 32,80 | 30,83 | 32,00 | -1,96% | 195.307,00 |
| 06.11.2024 | 32,39 | 34,18 | 31,94 | 32,64 | 1,18% | 263.714,00 |
| 05.11.2024 | 31,61 | 32,32 | 31,16 | 32,26 | 2,41% | 236.092,00 |
| 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 |