24,570$
0,45%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 24,93 | 25,13 | 23,93 | 24,60 | 0,57% | 59.988,00 |
| 03.09.2026 | 25,04 | 25,55 | 24,25 | 24,46 | -1,81% | 103.967,00 |
| 02.09.2026 | 23,87 | 24,98 | 23,71 | 24,91 | 5,06% | 77.279,00 |
| 01.09.2026 | 23,53 | 24,21 | 23,04 | 23,71 | 0,42% | 92.270,00 |
| 31.08.2026 | 23,18 | 24,10 | 22,10 | 23,61 | 0,94% | 99.279,00 |
| 28.08.2026 | 23,86 | 24,17 | 22,86 | 23,39 | -1,10% | 57.484,00 |
| 27.08.2026 | 23,74 | 23,97 | 23,29 | 23,65 | -0,30% | 46.771,00 |
| 26.08.2026 | 23,82 | 24,30 | 23,53 | 23,72 | -0,29% | 58.429,00 |
| 25.08.2026 | 23,60 | 23,80 | 22,83 | 23,79 | 1,23% | 76.413,00 |
| 24.08.2026 | 21,97 | 23,82 | 21,97 | 23,50 | 5,38% | 241.163,00 |
| 21.08.2026 | 22,43 | 23,04 | 22,11 | 22,30 | 0,81% | 83.596,00 |
| 20.08.2026 | 22,63 | 22,70 | 21,98 | 22,12 | -0,67% | 107.527,00 |
| 19.08.2026 | 22,76 | 22,76 | 22,12 | 22,27 | -1,02% | 118.076,00 |
| 18.08.2026 | 23,03 | 23,03 | 22,14 | 22,50 | -2,26% | 54.395,00 |
| 17.08.2026 | 23,50 | 23,75 | 22,74 | 23,02 | -0,52% | 41.754,00 |
| 14.08.2026 | 23,98 | 24,24 | 22,60 | 23,14 | -2,73% | 114.606,00 |
| 13.08.2026 | 23,04 | 24,44 | 22,95 | 23,79 | 4,80% | 286.413,00 |
| 12.08.2026 | 23,26 | 23,47 | 22,58 | 22,70 | -1,48% | 61.573,00 |
| 11.08.2026 | 24,00 | 25,00 | 22,58 | 23,04 | -4,08% | 161.703,00 |
| 10.08.2026 | 24,29 | 24,52 | 23,63 | 24,02 | -1,15% | 170.662,00 |
| 07.08.2026 | 25,00 | 25,00 | 24,01 | 24,30 | -2,37% | 52.482,00 |
| 06.08.2026 | 26,21 | 26,21 | 24,56 | 24,89 | -2,62% | 30.444,00 |
| 05.08.2026 | 25,78 | 26,52 | 25,00 | 25,56 | 0,55% | 42.510,00 |
| 04.08.2026 | 26,39 | 26,80 | 25,00 | 25,42 | -3,68% | 129.883,00 |
| 03.08.2026 | 26,58 | 26,95 | 26,28 | 26,39 | -1,64% | 37.409,00 |
| 31.07.2026 | 27,27 | 27,27 | 25,85 | 26,83 | -1,54% | 129.056,00 |
| 30.07.2026 | 25,88 | 27,50 | 25,88 | 27,25 | 6,95% | 76.151,00 |
| 29.07.2026 | 25,55 | 26,43 | 25,06 | 25,48 | 0,51% | 58.856,00 |
| 28.07.2026 | 25,51 | 25,95 | 25,00 | 25,35 | -2,57% | 52.546,00 |
| 27.07.2026 | 25,92 | 26,29 | 25,40 | 26,02 | 1,21% | 30.381,00 |
| 24.07.2026 | 26,43 | 26,82 | 25,48 | 25,71 | -3,31% | 50.499,00 |
| 23.07.2026 | 27,25 | 27,25 | 26,37 | 26,59 | -2,49% | 58.991,00 |
| 22.07.2026 | 26,07 | 27,59 | 26,07 | 27,27 | 2,71% | 97.046,00 |
| 21.07.2026 | 25,11 | 27,09 | 25,09 | 26,55 | 5,78% | 84.261,00 |
| 20.07.2026 | 24,87 | 25,33 | 24,43 | 25,10 | 2,07% | 25.785,00 |
| 17.07.2026 | 24,48 | 24,95 | 24,29 | 24,59 | -1,21% | 20.703,00 |
| 16.07.2026 | 25,81 | 25,82 | 24,39 | 24,89 | -3,86% | 44.636,00 |
| 15.07.2026 | 24,81 | 25,91 | 24,81 | 25,89 | 2,74% | 38.539,00 |
| 14.07.2026 | 25,07 | 25,49 | 24,77 | 25,20 | 2,52% | 27.399,00 |
| 13.07.2026 | 25,30 | 25,58 | 24,57 | 24,58 | -3,30% | 31.612,00 |
| 10.07.2026 | 24,76 | 25,74 | 24,61 | 25,42 | 3,76% | 53.170,00 |
| 09.07.2026 | 25,02 | 25,29 | 24,20 | 24,50 | -0,73% | 27.201,00 |
| 08.07.2026 | 24,56 | 24,87 | 24,26 | 24,68 | 0,53% | 47.961,00 |
| 07.07.2026 | 25,41 | 25,58 | 24,26 | 24,55 | -3,27% | 87.376,00 |
| 06.07.2026 | 24,53 | 25,71 | 24,31 | 25,38 | 4,53% | 83.492,00 |
| 02.07.2026 | 24,80 | 25,23 | 24,14 | 24,28 | -0,78% | 64.349,00 |
| 01.07.2026 | 25,17 | 25,24 | 24,01 | 24,47 | -1,96% | 87.012,00 |
| 30.06.2026 | 25,43 | 25,50 | 24,67 | 24,96 | -2,84% | 50.448,00 |
| 29.06.2026 | 24,73 | 26,04 | 24,47 | 25,69 | 4,90% | 181.365,00 |
| 26.06.2026 | 24,32 | 25,08 | 23,85 | 24,49 | 0,00% | 62.273,00 |
| 25.06.2026 | 24,20 | 25,07 | 23,82 | 24,49 | 1,91% | 83.590,00 |
| 24.06.2026 | 25,01 | 26,36 | 23,74 | 24,03 | -5,58% | 168.929,00 |
| 23.06.2026 | 26,11 | 26,64 | 25,28 | 25,45 | -4,43% | 61.270,00 |
| 22.06.2026 | 27,63 | 29,00 | 26,21 | 26,63 | -4,41% | 130.343,00 |
| 18.06.2026 | 27,93 | 28,40 | 27,26 | 27,86 | 1,68% | 69.002,00 |
| 17.06.2026 | 27,41 | 28,70 | 27,07 | 27,40 | -0,04% | 112.691,00 |
| 16.06.2026 | 28,59 | 28,90 | 27,24 | 27,41 | -4,63% | 67.892,00 |
| 15.06.2026 | 27,33 | 28,98 | 27,33 | 28,74 | 4,28% | 55.818,00 |
| 12.06.2026 | 28,72 | 29,10 | 27,42 | 27,56 | -2,86% | 134.179,00 |
| 11.06.2026 | 26,16 | 28,75 | 26,16 | 28,37 | 9,41% | 179.483,00 |
| 10.06.2026 | 25,39 | 26,58 | 25,39 | 25,93 | -1,11% | 85.633,00 |
| 09.06.2026 | 25,57 | 27,02 | 25,31 | 26,22 | 1,31% | 134.673,00 |
| 08.06.2026 | 25,97 | 27,26 | 25,40 | 25,88 | 0,47% | 101.240,00 |
| 05.06.2026 | 26,57 | 27,32 | 25,05 | 25,76 | -3,41% | 126.513,00 |
| 04.06.2026 | 26,80 | 27,57 | 26,57 | 26,67 | -0,19% | 118.322,00 |
| 03.06.2026 | 26,99 | 27,47 | 26,66 | 26,72 | -2,73% | 116.268,00 |
| 02.06.2026 | 28,11 | 28,11 | 26,70 | 27,47 | -2,45% | 129.386,00 |
| 01.06.2026 | 27,68 | 29,00 | 27,60 | 28,16 | 1,88% | 199.241,00 |
| 29.05.2026 | 26,85 | 28,83 | 26,45 | 27,64 | 3,37% | 377.428,00 |
| 28.05.2026 | 26,06 | 27,45 | 25,60 | 26,74 | 0,91% | 383.523,00 |
| 27.05.2026 | 24,60 | 26,98 | 24,48 | 26,50 | 7,42% | 455.592,00 |
| 26.05.2026 | 24,25 | 25,03 | 23,75 | 24,67 | 2,37% | 150.232,00 |
| 22.05.2026 | 25,06 | 26,13 | 24,03 | 24,10 | -3,60% | 72.608,00 |
| 21.05.2026 | 24,35 | 25,10 | 23,73 | 25,00 | 2,67% | 203.308,00 |
| 20.05.2026 | 23,49 | 24,49 | 23,19 | 24,35 | 4,10% | 63.317,00 |
| 19.05.2026 | 23,50 | 23,76 | 22,77 | 23,39 | -2,17% | 118.877,00 |
| 18.05.2026 | 22,65 | 23,98 | 22,21 | 23,91 | 6,60% | 203.793,00 |
| 15.05.2026 | 23,49 | 23,57 | 22,26 | 22,43 | -4,55% | 140.855,00 |
| 14.05.2026 | 23,00 | 23,88 | 22,69 | 23,50 | 1,51% | 121.521,00 |
| 13.05.2026 | 23,90 | 24,14 | 23,03 | 23,15 | -4,18% | 132.953,00 |
| 12.05.2026 | 24,22 | 24,86 | 23,21 | 24,16 | -1,27% | 186.074,00 |
| 11.05.2026 | 23,18 | 24,82 | 23,18 | 24,47 | 4,71% | 100.183,00 |
| 08.05.2026 | 24,27 | 25,23 | 23,32 | 23,37 | -4,46% | 182.064,00 |
| 07.05.2026 | 25,74 | 25,74 | 24,22 | 24,46 | -5,01% | 171.554,00 |
| 06.05.2026 | 24,84 | 25,76 | 24,32 | 25,75 | 5,27% | 714.571,00 |
| 05.05.2026 | 24,90 | 25,47 | 23,72 | 24,46 | 0,53% | 229.440,00 |
| 04.05.2026 | 23,88 | 25,21 | 23,88 | 24,33 | 2,44% | 124.064,00 |
| 01.05.2026 | 25,33 | 25,33 | 23,52 | 23,75 | -5,19% | 153.246,00 |
| 30.04.2026 | 25,25 | 25,77 | 24,14 | 25,05 | -0,99% | 182.110,00 |
| 29.04.2026 | 25,44 | 25,77 | 24,61 | 25,30 | 0,32% | 90.728,00 |
| 28.04.2026 | 24,99 | 25,45 | 24,50 | 25,22 | 1,20% | 160.598,00 |
| 27.04.2026 | 25,50 | 25,97 | 24,74 | 24,92 | -1,62% | 113.741,00 |
| 24.04.2026 | 25,28 | 25,98 | 24,88 | 25,33 | 0,40% | 136.299,00 |
| 23.04.2026 | 26,67 | 26,68 | 25,10 | 25,23 | -4,21% | 144.681,00 |
| 22.04.2026 | 27,38 | 27,77 | 26,27 | 26,34 | -3,97% | 179.735,00 |
| 21.04.2026 | 28,16 | 28,26 | 27,12 | 27,43 | -3,14% | 117.246,00 |
| 20.04.2026 | 27,04 | 28,41 | 26,61 | 28,32 | 4,93% | 186.046,00 |
| 17.04.2026 | 27,40 | 27,62 | 26,66 | 26,99 | -2,35% | 144.212,00 |
| 16.04.2026 | 27,86 | 27,97 | 27,19 | 27,64 | 0,29% | 67.882,00 |
| 15.04.2026 | 27,03 | 27,69 | 26,28 | 27,56 | 2,19% | 146.668,00 |