27,090$
-1,99%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 28,72 | 29,01 | 26,92 | 26,97 | -4,70% | 132.065,00 |
| 13.04.2026 | 28,48 | 29,30 | 27,97 | 28,30 | -1,87% | 177.954,00 |
| 10.04.2026 | 29,78 | 30,11 | 28,81 | 28,84 | -2,53% | 123.165,00 |
| 09.04.2026 | 30,84 | 31,20 | 29,30 | 29,59 | -5,52% | 151.224,00 |
| 08.04.2026 | 31,41 | 31,85 | 29,31 | 31,32 | 2,69% | 213.832,00 |
| 07.04.2026 | 31,05 | 31,18 | 29,75 | 30,50 | -2,06% | 93.391,00 |
| 06.04.2026 | 30,31 | 32,02 | 29,74 | 31,14 | 1,90% | 216.356,00 |
| 02.04.2026 | 30,66 | 31,16 | 29,59 | 30,56 | -1,32% | 122.714,00 |
| 01.04.2026 | 30,14 | 31,20 | 28,45 | 30,97 | 3,16% | 215.057,00 |
| 31.03.2026 | 28,25 | 30,57 | 28,25 | 30,02 | 7,33% | 443.216,00 |
| 30.03.2026 | 27,81 | 28,70 | 27,24 | 27,97 | 0,79% | 106.655,00 |
| 27.03.2026 | 27,88 | 29,94 | 27,24 | 27,75 | -0,89% | 455.740,00 |
| 26.03.2026 | 28,06 | 29,18 | 27,23 | 28,00 | -2,20% | 119.959,00 |
| 25.03.2026 | 28,95 | 29,71 | 28,10 | 28,63 | -0,07% | 142.434,00 |
| 24.03.2026 | 29,40 | 29,88 | 28,52 | 28,65 | -2,42% | 58.696,00 |
| 23.03.2026 | 28,45 | 30,08 | 27,27 | 29,36 | 5,76% | 170.648,00 |
| 20.03.2026 | 29,82 | 30,00 | 27,40 | 27,76 | -3,78% | 169.209,00 |
| 19.03.2026 | 27,40 | 29,39 | 26,97 | 28,85 | 6,46% | 244.945,00 |
| 18.03.2026 | 26,90 | 27,48 | 26,33 | 27,10 | 1,80% | 57.580,00 |
| 17.03.2026 | 25,89 | 26,89 | 25,65 | 26,62 | 4,19% | 66.630,00 |
| 16.03.2026 | 26,71 | 26,71 | 25,08 | 25,55 | -2,85% | 93.065,00 |
| 13.03.2026 | 27,19 | 27,74 | 25,61 | 26,30 | -3,59% | 81.020,00 |
| 12.03.2026 | 27,68 | 28,42 | 27,19 | 27,28 | -2,29% | 63.745,00 |
| 11.03.2026 | 28,10 | 28,28 | 26,55 | 27,92 | 2,76% | 80.976,00 |
| 10.03.2026 | 25,33 | 28,04 | 25,33 | 27,17 | 5,93% | 138.670,00 |
| 09.03.2026 | 25,00 | 26,29 | 24,56 | 25,65 | 1,18% | 124.930,00 |
| 06.03.2026 | 25,14 | 26,35 | 24,93 | 25,35 | -3,06% | 75.250,00 |
| 05.03.2026 | 25,77 | 27,03 | 25,18 | 26,15 | -0,53% | 86.476,00 |
| 04.03.2026 | 25,94 | 26,64 | 25,76 | 26,29 | 0,38% | 67.135,00 |
| 03.03.2026 | 26,52 | 26,83 | 24,85 | 26,19 | -4,28% | 90.544,00 |
| 02.03.2026 | 25,30 | 27,98 | 24,82 | 27,36 | 6,50% | 415.552,00 |
| 27.02.2026 | 26,21 | 26,45 | 24,96 | 25,69 | -3,46% | 157.549,00 |
| 26.02.2026 | 27,13 | 27,86 | 26,00 | 26,61 | -3,24% | 74.049,00 |
| 25.02.2026 | 27,74 | 27,98 | 27,11 | 27,50 | -0,87% | 89.348,00 |
| 24.02.2026 | 27,12 | 27,95 | 26,79 | 27,74 | 3,82% | 66.522,00 |
| 23.02.2026 | 27,57 | 27,63 | 26,49 | 26,72 | -3,88% | 107.292,00 |
| 20.02.2026 | 28,32 | 28,43 | 27,61 | 27,80 | -2,35% | 104.880,00 |
| 19.02.2026 | 27,51 | 29,11 | 27,42 | 28,47 | 3,49% | 93.370,00 |
| 18.02.2026 | 27,89 | 28,43 | 27,00 | 27,51 | -0,65% | 128.289,00 |
| 17.02.2026 | 28,01 | 28,29 | 26,63 | 27,69 | -2,47% | 34.966,00 |
| 13.02.2026 | 28,76 | 30,19 | 28,08 | 28,39 | 0,71% | 49.881,00 |
| 12.02.2026 | 29,78 | 30,25 | 28,06 | 28,19 | -4,57% | 76.418,00 |
| 11.02.2026 | 30,39 | 30,39 | 28,90 | 29,54 | -0,71% | 69.151,00 |
| 10.02.2026 | 29,39 | 30,30 | 28,41 | 29,75 | 0,78% | 139.147,00 |
| 09.02.2026 | 28,07 | 29,94 | 27,57 | 29,52 | 5,09% | 160.365,00 |
| 06.02.2026 | 27,21 | 28,16 | 26,88 | 28,09 | 6,68% | 123.214,00 |
| 05.02.2026 | 27,45 | 27,85 | 26,24 | 26,33 | -5,29% | 89.835,00 |
| 04.02.2026 | 28,80 | 29,23 | 26,67 | 27,80 | -4,27% | 159.534,00 |
| 03.02.2026 | 29,78 | 30,36 | 28,03 | 29,04 | -3,52% | 127.829,00 |
| 02.02.2026 | 30,62 | 31,01 | 29,74 | 30,10 | -1,76% | 86.801,00 |
| 30.01.2026 | 30,45 | 31,36 | 30,36 | 30,64 | -1,00% | 100.294,00 |
| 29.01.2026 | 31,76 | 31,99 | 30,22 | 30,95 | -1,90% | 88.650,00 |
| 28.01.2026 | 33,17 | 33,17 | 31,25 | 31,55 | -3,40% | 129.411,00 |
| 27.01.2026 | 30,75 | 33,05 | 30,48 | 32,66 | 6,28% | 120.792,00 |
| 26.01.2026 | 29,42 | 31,65 | 29,42 | 30,73 | 3,75% | 165.167,00 |
| 23.01.2026 | 30,71 | 31,76 | 29,19 | 29,62 | -4,02% | 195.014,00 |
| 22.01.2026 | 31,06 | 31,44 | 29,93 | 30,86 | 1,11% | 243.200,00 |
| 21.01.2026 | 27,94 | 31,00 | 27,54 | 30,52 | 10,26% | 179.386,00 |
| 20.01.2026 | 26,30 | 27,98 | 26,05 | 27,68 | 2,22% | 95.817,00 |
| 16.01.2026 | 26,49 | 27,73 | 26,41 | 27,08 | 2,85% | 75.850,00 |
| 15.01.2026 | 26,70 | 27,38 | 26,08 | 26,33 | -1,09% | 80.017,00 |
| 14.01.2026 | 28,14 | 28,31 | 26,30 | 26,62 | -5,57% | 104.187,00 |
| 13.01.2026 | 28,52 | 29,19 | 28,00 | 28,19 | -1,64% | 46.075,00 |
| 12.01.2026 | 29,17 | 29,75 | 28,36 | 28,66 | -2,78% | 57.373,00 |
| 09.01.2026 | 28,59 | 29,48 | 28,28 | 29,48 | 3,11% | 39.592,00 |
| 08.01.2026 | 27,79 | 28,94 | 27,69 | 28,59 | 2,84% | 80.031,00 |
| 07.01.2026 | 29,09 | 29,80 | 27,79 | 27,80 | -3,87% | 103.294,00 |
| 06.01.2026 | 30,66 | 30,66 | 28,87 | 28,92 | -5,49% | 68.438,00 |
| 05.01.2026 | 29,83 | 30,70 | 29,34 | 30,60 | 2,75% | 98.432,00 |
| 02.01.2026 | 30,26 | 30,87 | 29,62 | 29,78 | -0,60% | 50.965,00 |
| 31.12.2025 | 30,10 | 31,93 | 29,71 | 29,96 | -0,47% | 18.749,00 |
| 30.12.2025 | 30,87 | 31,45 | 30,06 | 30,10 | -2,21% | 73.517,00 |
| 29.12.2025 | 31,20 | 32,24 | 30,25 | 30,78 | -2,59% | 157.848,00 |
| 26.12.2025 | 31,30 | 32,02 | 31,20 | 31,60 | 0,32% | 37.220,00 |
| 24.12.2025 | 31,52 | 31,76 | 31,05 | 31,50 | 0,51% | 20.782,00 |
| 23.12.2025 | 31,36 | 31,98 | 30,93 | 31,34 | -0,06% | 114.431,00 |
| 22.12.2025 | 31,98 | 32,48 | 31,03 | 31,36 | -1,01% | 59.772,00 |
| 19.12.2025 | 31,49 | 32,29 | 31,13 | 31,68 | 1,15% | 72.172,00 |
| 18.12.2025 | 30,64 | 33,08 | 30,64 | 31,32 | 3,13% | 108.336,00 |
| 17.12.2025 | 30,76 | 31,24 | 30,02 | 30,37 | -0,23% | 68.099,00 |
| 16.12.2025 | 30,80 | 31,38 | 29,01 | 30,44 | -0,16% | 100.398,00 |
| 15.12.2025 | 30,43 | 31,97 | 29,98 | 30,49 | 1,63% | 85.578,00 |
| 12.12.2025 | 30,33 | 31,74 | 30,00 | 30,00 | -2,82% | 60.075,00 |
| 11.12.2025 | 31,00 | 32,25 | 30,19 | 30,87 | -3,29% | 95.930,00 |
| 10.12.2025 | 32,10 | 33,61 | 31,33 | 31,92 | -0,81% | 260.601,00 |
| 09.12.2025 | 32,69 | 32,86 | 30,71 | 32,18 | -0,83% | 95.296,00 |
| 08.12.2025 | 33,06 | 34,20 | 32,19 | 32,45 | -1,25% | 48.085,00 |
| 05.12.2025 | 35,59 | 36,06 | 32,85 | 32,86 | -3,92% | 140.833,00 |
| 04.12.2025 | 36,55 | 36,70 | 33,38 | 34,20 | -3,91% | 108.983,00 |
| 03.12.2025 | 34,20 | 36,00 | 33,90 | 35,59 | 5,39% | 159.084,00 |
| 02.12.2025 | 35,69 | 36,25 | 33,76 | 33,77 | -5,43% | 166.104,00 |
| 01.12.2025 | 33,90 | 35,81 | 33,65 | 35,71 | 2,76% | 105.819,00 |
| 28.11.2025 | 34,83 | 35,44 | 34,11 | 34,75 | 1,25% | 94.632,00 |
| 26.11.2025 | 31,11 | 34,76 | 31,11 | 34,32 | 11,65% | 149.266,00 |
| 25.11.2025 | 30,43 | 31,31 | 29,24 | 30,74 | 0,69% | 121.579,00 |
| 24.11.2025 | 29,52 | 30,86 | 29,24 | 30,53 | 2,69% | 121.922,00 |
| 21.11.2025 | 30,85 | 31,54 | 29,00 | 29,73 | -5,38% | 116.256,00 |