29,930$
-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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 30,64 | 30,67 | 29,34 | 30,25 | 0,33% | 109.818,00 |
| 07.05.2025 | 30,77 | 30,77 | 29,85 | 30,15 | -1,53% | 99.897,00 |
| 06.05.2025 | 28,15 | 30,64 | 28,12 | 30,62 | 6,06% | 63.255,00 |
| 05.05.2025 | 29,28 | 30,11 | 28,67 | 28,87 | -2,89% | 90.553,00 |
| 02.05.2025 | 30,04 | 30,15 | 29,56 | 29,73 | 0,54% | 29.830,00 |
| 01.05.2025 | 29,91 | 30,60 | 29,08 | 29,57 | -2,18% | 48.976,00 |
| 30.04.2025 | 30,89 | 31,32 | 29,83 | 30,23 | -4,73% | 83.603,00 |
| 29.04.2025 | 30,24 | 31,88 | 30,24 | 31,73 | 2,16% | 87.729,00 |
| 28.04.2025 | 32,53 | 32,53 | 30,39 | 31,06 | -1,74% | 66.951,00 |
| 25.04.2025 | 31,52 | 33,00 | 31,29 | 31,61 | -0,82% | 41.240,00 |
| 24.04.2025 | 33,00 | 33,99 | 31,57 | 31,87 | -5,90% | 111.430,00 |
| 23.04.2025 | 34,52 | 34,52 | 33,13 | 33,87 | 3,17% | 123.200,00 |
| 22.04.2025 | 32,99 | 34,04 | 32,00 | 32,83 | 0,89% | 287.845,00 |
| 21.04.2025 | 34,43 | 34,43 | 31,96 | 32,54 | -3,33% | 85.315,00 |
| 17.04.2025 | 33,85 | 34,99 | 33,53 | 33,66 | 0,21% | 58.982,00 |
| 16.04.2025 | 33,59 | 34,08 | 32,32 | 33,59 | 3,51% | 112.848,00 |
| 15.04.2025 | 31,78 | 32,93 | 31,56 | 32,45 | 1,98% | 248.269,00 |
| 14.04.2025 | 30,34 | 34,65 | 30,34 | 31,82 | 10,72% | 422.248,00 |
| 11.04.2025 | 26,51 | 29,35 | 25,45 | 28,74 | 12,79% | 249.707,00 |
| 10.04.2025 | 25,45 | 26,54 | 23,88 | 25,48 | -6,43% | 169.170,00 |
| 09.04.2025 | 23,61 | 27,99 | 22,23 | 27,23 | 13,13% | 168.058,00 |
| 08.04.2025 | 26,32 | 26,68 | 23,49 | 24,07 | -4,67% | 193.016,00 |
| 07.04.2025 | 24,97 | 27,13 | 23,18 | 25,25 | -5,22% | 142.504,00 |
| 04.04.2025 | 29,08 | 29,08 | 25,54 | 26,64 | -10,36% | 124.996,00 |
| 03.04.2025 | 29,97 | 30,08 | 29,00 | 29,72 | -1,91% | 106.195,00 |
| 02.04.2025 | 31,06 | 31,28 | 30,15 | 30,30 | -2,88% | 42.048,00 |
| 01.04.2025 | 31,39 | 31,89 | 30,13 | 31,20 | 2,16% | 82.932,00 |
| 31.03.2025 | 30,43 | 30,83 | 29,50 | 30,54 | -2,61% | 66.730,00 |
| 28.03.2025 | 31,77 | 32,35 | 31,07 | 31,36 | -2,37% | 60.898,00 |
| 27.03.2025 | 33,73 | 34,07 | 31,87 | 32,12 | -2,31% | 100.419,00 |
| 26.03.2025 | 35,07 | 35,20 | 32,88 | 32,88 | -4,78% | 58.689,00 |
| 25.03.2025 | 33,43 | 34,76 | 33,43 | 34,53 | 2,55% | 72.168,00 |
| 24.03.2025 | 34,78 | 34,78 | 32,93 | 33,67 | 1,75% | 189.778,00 |
| 21.03.2025 | 31,20 | 33,44 | 31,20 | 33,09 | 3,50% | 89.905,00 |
| 20.03.2025 | 31,45 | 32,61 | 31,43 | 31,97 | -0,87% | 67.622,00 |
| 19.03.2025 | 31,52 | 32,50 | 31,01 | 32,25 | 5,53% | 73.958,00 |
| 18.03.2025 | 32,87 | 32,87 | 30,46 | 30,56 | -8,15% | 112.162,00 |
| 17.03.2025 | 34,23 | 34,23 | 32,62 | 33,27 | 0,06% | 89.390,00 |
| 14.03.2025 | 31,85 | 33,28 | 31,85 | 33,25 | 4,49% | 97.141,00 |
| 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 |