24,270$
-1,66%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,04 | 25,04 | 24,27 | 24,27 | -1,66% | 20.930,00 |
| 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 |
| 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 |