18,240$
20,16%
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 |
|---|---|---|---|---|---|---|
| 22.09.2025 | 16,51 | 18,40 | 16,12 | 18,21 | 19,96% | 388.956,00 |
| 19.09.2025 | 15,52 | 15,73 | 14,89 | 15,18 | -1,56% | 208.434,00 |
| 18.09.2025 | 16,85 | 16,85 | 14,92 | 15,42 | -6,72% | 337.886,00 |
| 17.09.2025 | 17,28 | 17,40 | 16,52 | 16,53 | -3,95% | 110.770,00 |
| 16.09.2025 | 17,02 | 17,41 | 16,76 | 17,21 | 3,05% | 157.620,00 |
| 15.09.2025 | 16,99 | 17,46 | 16,43 | 16,70 | -2,00% | 185.753,00 |
| 12.09.2025 | 17,94 | 18,15 | 16,56 | 17,04 | -5,49% | 153.156,00 |
| 11.09.2025 | 18,75 | 19,38 | 17,86 | 18,03 | -3,99% | 134.514,00 |
| 10.09.2025 | 17,83 | 18,95 | 17,83 | 18,78 | 6,64% | 153.422,00 |
| 09.09.2025 | 17,25 | 18,45 | 17,25 | 17,61 | 1,32% | 239.773,00 |
| 08.09.2025 | 18,60 | 18,95 | 17,00 | 17,38 | -20,46% | 344.079,00 |
| 05.09.2025 | 21,75 | 22,00 | 20,80 | 21,85 | 0,74% | 137.678,00 |
| 04.09.2025 | 21,07 | 21,81 | 20,58 | 21,69 | 4,93% | 153.126,00 |
| 03.09.2025 | 21,38 | 22,27 | 20,20 | 20,67 | -1,24% | 177.713,00 |
| 02.09.2025 | 21,13 | 21,29 | 19,93 | 20,93 | -2,52% | 236.897,00 |
| 29.08.2025 | 22,24 | 22,56 | 21,44 | 21,47 | -3,98% | 77.091,00 |
| 28.08.2025 | 21,23 | 22,90 | 21,08 | 22,36 | 5,87% | 147.817,00 |
| 27.08.2025 | 21,80 | 21,80 | 21,06 | 21,12 | -2,85% | 85.229,00 |
| 26.08.2025 | 21,82 | 22,24 | 21,25 | 21,74 | 1,12% | 152.254,00 |
| 25.08.2025 | 23,04 | 23,44 | 21,33 | 21,50 | -8,70% | 301.584,00 |
| 22.08.2025 | 24,33 | 25,29 | 23,51 | 23,55 | -3,29% | 117.267,00 |
| 21.08.2025 | 24,38 | 25,36 | 24,11 | 24,35 | -0,53% | 115.992,00 |
| 20.08.2025 | 25,52 | 26,09 | 24,35 | 24,48 | -5,70% | 278.536,00 |
| 19.08.2025 | 27,28 | 28,34 | 25,72 | 25,96 | -7,32% | 130.099,00 |
| 18.08.2025 | 27,05 | 28,54 | 27,05 | 28,01 | 3,40% | 61.214,00 |
| 15.08.2025 | 27,28 | 27,59 | 26,83 | 27,09 | -1,60% | 33.360,00 |
| 14.08.2025 | 28,86 | 28,86 | 27,34 | 27,53 | -5,40% | 78.263,00 |
| 13.08.2025 | 29,39 | 30,01 | 29,01 | 29,10 | -1,26% | 59.064,00 |
| 12.08.2025 | 28,69 | 30,33 | 28,14 | 29,47 | 3,08% | 157.422,00 |
| 11.08.2025 | 27,90 | 28,89 | 27,59 | 28,59 | 1,17% | 68.540,00 |
| 08.08.2025 | 29,25 | 29,25 | 27,47 | 28,26 | -3,12% | 117.797,00 |
| 07.08.2025 | 31,55 | 31,73 | 28,81 | 29,17 | -6,83% | 161.406,00 |
| 06.08.2025 | 29,64 | 31,57 | 29,64 | 31,31 | 4,44% | 169.251,00 |
| 05.08.2025 | 29,64 | 29,98 | 28,50 | 29,98 | 2,71% | 105.108,00 |
| 04.08.2025 | 28,44 | 29,68 | 28,41 | 29,19 | 2,53% | 78.512,00 |
| 01.08.2025 | 27,97 | 29,18 | 27,50 | 28,47 | -0,18% | 103.044,00 |
| 31.07.2025 | 28,71 | 29,36 | 27,71 | 28,52 | -0,83% | 144.636,00 |
| 30.07.2025 | 29,03 | 30,14 | 27,46 | 28,76 | -3,49% | 167.893,00 |
| 29.07.2025 | 28,53 | 30,14 | 28,32 | 29,80 | 4,60% | 170.601,00 |
| 28.07.2025 | 26,58 | 28,68 | 26,44 | 28,49 | 6,90% | 143.206,00 |
| 25.07.2025 | 25,56 | 27,39 | 25,56 | 26,65 | 4,26% | 111.199,00 |
| 24.07.2025 | 25,55 | 25,65 | 24,93 | 25,56 | 0,71% | 56.895,00 |
| 23.07.2025 | 24,48 | 25,47 | 24,36 | 25,38 | 5,09% | 76.550,00 |
| 22.07.2025 | 25,05 | 25,25 | 23,94 | 24,15 | -1,99% | 82.051,00 |
| 21.07.2025 | 25,19 | 25,86 | 24,46 | 24,64 | -1,24% | 88.334,00 |
| 18.07.2025 | 24,82 | 25,70 | 24,82 | 24,95 | 1,13% | 54.996,00 |
| 17.07.2025 | 24,60 | 25,28 | 24,34 | 24,67 | 0,94% | 77.022,00 |
| 16.07.2025 | 25,30 | 25,41 | 24,25 | 24,44 | -3,09% | 133.607,00 |
| 15.07.2025 | 25,16 | 25,48 | 24,59 | 25,22 | 0,84% | 103.291,00 |
| 14.07.2025 | 24,59 | 25,21 | 24,23 | 25,01 | 0,72% | 119.899,00 |
| 11.07.2025 | 25,61 | 25,75 | 24,72 | 24,83 | -3,57% | 97.961,00 |
| 10.07.2025 | 26,20 | 26,51 | 25,60 | 25,75 | -1,34% | 161.410,00 |
| 09.07.2025 | 28,15 | 28,46 | 26,07 | 26,10 | -5,98% | 63.164,00 |
| 08.07.2025 | 25,27 | 27,84 | 24,93 | 27,76 | 11,00% | 153.395,00 |
| 07.07.2025 | 26,11 | 26,63 | 24,73 | 25,01 | -4,90% | 94.853,00 |
| 03.07.2025 | 26,49 | 26,88 | 26,01 | 26,30 | 0,15% | 54.138,00 |
| 02.07.2025 | 26,16 | 27,34 | 25,91 | 26,26 | 0,31% | 99.927,00 |
| 01.07.2025 | 27,29 | 27,29 | 26,03 | 26,18 | -1,17% | 62.314,00 |
| 30.06.2025 | 27,21 | 27,98 | 26,25 | 26,49 | -3,74% | 76.758,00 |
| 27.06.2025 | 26,68 | 27,59 | 26,52 | 27,52 | 3,03% | 71.572,00 |
| 26.06.2025 | 26,54 | 26,78 | 26,00 | 26,71 | 0,64% | 97.726,00 |
| 25.06.2025 | 27,21 | 27,56 | 26,50 | 26,54 | -4,19% | 51.779,00 |
| 24.06.2025 | 27,17 | 27,87 | 26,79 | 27,70 | 3,05% | 131.705,00 |
| 23.06.2025 | 27,24 | 28,12 | 26,58 | 26,88 | -1,61% | 56.644,00 |
| 20.06.2025 | 28,52 | 29,29 | 27,32 | 27,32 | -5,04% | 66.740,00 |
| 18.06.2025 | 28,46 | 29,43 | 28,46 | 28,77 | 0,38% | 68.782,00 |
| 17.06.2025 | 28,50 | 29,02 | 27,79 | 28,66 | -1,14% | 108.158,00 |
| 16.06.2025 | 30,11 | 30,17 | 28,77 | 28,99 | -0,38% | 37.418,00 |
| 13.06.2025 | 30,36 | 31,19 | 28,70 | 29,10 | -7,09% | 177.464,00 |
| 12.06.2025 | 33,81 | 33,81 | 30,80 | 31,32 | 0,22% | 51.864,00 |
| 11.06.2025 | 31,93 | 32,12 | 30,95 | 31,25 | -2,86% | 75.768,00 |
| 10.06.2025 | 31,27 | 32,36 | 30,66 | 32,17 | 4,65% | 126.105,00 |
| 09.06.2025 | 32,45 | 32,45 | 30,42 | 30,74 | -3,27% | 107.786,00 |
| 06.06.2025 | 30,86 | 32,30 | 30,18 | 31,78 | 3,82% | 67.675,00 |
| 05.06.2025 | 30,79 | 31,11 | 30,23 | 30,61 | 0,33% | 108.732,00 |
| 04.06.2025 | 32,68 | 32,88 | 29,60 | 30,51 | -5,92% | 129.309,00 |
| 03.06.2025 | 30,06 | 33,09 | 30,06 | 32,43 | 0,37% | 45.368,00 |
| 02.06.2025 | 33,24 | 33,48 | 32,27 | 32,31 | -2,21% | 68.357,00 |
| 30.05.2025 | 33,65 | 34,16 | 32,51 | 33,04 | -1,87% | 222.069,00 |
| 29.05.2025 | 35,42 | 37,08 | 33,51 | 33,67 | -5,90% | 85.455,00 |
| 28.05.2025 | 35,29 | 36,74 | 33,18 | 35,78 | 0,68% | 130.280,00 |
| 27.05.2025 | 36,73 | 37,18 | 35,31 | 35,54 | -2,39% | 106.822,00 |
| 23.05.2025 | 34,76 | 36,43 | 34,11 | 36,41 | 1,36% | 49.592,00 |
| 22.05.2025 | 35,65 | 36,66 | 34,18 | 35,92 | 0,25% | 84.741,00 |
| 21.05.2025 | 36,62 | 37,80 | 35,70 | 35,83 | -3,00% | 106.811,00 |
| 20.05.2025 | 36,11 | 38,10 | 35,35 | 36,94 | 2,73% | 180.745,00 |
| 19.05.2025 | 33,99 | 36,54 | 33,99 | 35,96 | 5,42% | 157.806,00 |
| 16.05.2025 | 35,12 | 35,40 | 33,34 | 34,11 | -4,13% | 162.130,00 |
| 15.05.2025 | 36,12 | 36,35 | 32,60 | 35,58 | -0,73% | 97.995,00 |
| 14.05.2025 | 36,15 | 36,89 | 34,68 | 35,84 | 0,08% | 79.337,00 |
| 13.05.2025 | 33,53 | 36,43 | 32,35 | 35,81 | 5,60% | 98.507,00 |
| 12.05.2025 | 33,32 | 34,78 | 32,10 | 33,91 | 5,41% | 178.222,00 |
| 09.05.2025 | 29,88 | 32,45 | 29,88 | 32,17 | 6,35% | 143.027,00 |
| 08.05.2025 | 30,43 | 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 |