Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

18.97 -0.42 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.880 6.300 5.660 5.920 97,212 +0.08(+1.37%)
Nov 29, 2021 5.620 6.000 5.500 5.840 34,701 +0.24(+4.29%)
Nov 26, 2021 5.420 5.705 5.420 5.600 6,451 +0.05(+0.90%)
Nov 24, 2021 5.570 5.720 5.500 5.550 4,134 -0.02(-0.36%)
Nov 23, 2021 5.490 5.670 5.417 5.570 4,883 -0.01(-0.18%)
Nov 22, 2021 5.420 5.580 5.400 5.580 10,292 +0.21(+3.91%)
Nov 19, 2021 5.550 5.820 5.290 5.370 18,053 -0.27(-4.79%)
Nov 18, 2021 5.450 5.720 5.560 5.640 37,351 -0.00(-0.09%)
Nov 17, 2021 5.614 5.838 5.500 5.645 5,281 -0.07(-1.14%)
Nov 16, 2021 5.830 5.900 5.570 5.710 29,236 -0.10(-1.72%)
Nov 15, 2021 5.880 6.230 5.250 5.810 109,826 -0.19(-3.17%)
Nov 12, 2021 5.940 6.340 5.845 6.000 68,750 +0.20(+3.45%)
Nov 11, 2021 6.220 6.368 5.800 5.800 61,379 -0.39(-6.30%)
Nov 10, 2021 6.180 6.190 56,775 -0.03(-0.48%)
Nov 09, 2021 6.710 6.938 6.220 6.220 45,347 -0.43(-6.47%)
Nov 08, 2021 6.660 6.740 6.470 6.650 33,603 +0.18(+2.78%)
Nov 05, 2021 6.550 6.900 6.380 6.470 22,340 -0.20(-3.00%)
Nov 04, 2021 7.020 7.020 6.470 6.670 11,094 -0.53(-7.36%)
Nov 03, 2021 6.500 7.200 6.300 7.200 35,240 +0.71(+10.94%)
Nov 02, 2021 6.470 6.755 6.450 6.490 10,116 +0.04(+0.62%)
Nov 01, 2021 6.810 6.980 6.350 6.450 24,410 -0.24(-3.59%)
Oct 29, 2021 6.870 7.000 6.180 6.690 36,866 -0.34(-4.84%)
Oct 28, 2021 6.980 7.336 6.920 7.030 27,556 -0.34(-4.61%)
Oct 27, 2021 7.320 7.820 6.950 7.370 17,374 -0.13(-1.73%)
Oct 26, 2021 7.790 7.200 7.500 39,651 -0.11(-1.45%)
Oct 25, 2021 7.350 7.870 7.100 7.610 50,005 +0.37(+5.11%)
Oct 22, 2021 7.220 7.520 7.160 7.240 78,619 +0.07(+0.98%)
Oct 21, 2021 7.060 7.258 6.890 7.170 11,459 +0.11(+1.56%)
Oct 20, 2021 6.590 7.190 6.586 7.060 29,411 +0.43(+6.49%)
Oct 19, 2021 6.850 7.033 6.630 6.630 13,336 -0.36(-5.15%)
Oct 18, 2021 6.970 7.160 6.720 6.990 29,316 +0.28(+4.17%)
Oct 15, 2021 6.540 6.800 6.540 6.710 21,913 -0.07(-1.03%)
Oct 14, 2021 6.940 6.945 6.631 6.780 22,763 -0.05(-0.73%)
Oct 13, 2021 6.960 7.030 6.660 6.830 39,388 +0.04(+0.59%)
Oct 12, 2021 7.520 7.520 6.640 6.790 68,155 -0.71(-9.47%)
Oct 11, 2021 7.200 7.500 6.820 7.500 64,018 +0.65(+9.49%)
Oct 08, 2021 6.800 6.970 6.767 6.850 23,763 +0.14(+2.09%)
Oct 07, 2021 6.910 6.910 6.540 6.710 19,941 -0.07(-1.03%)
Oct 06, 2021 6.520 6.820 6.480 6.780 18,339 +0.19(+2.88%)
Oct 05, 2021 6.620 6.700 6.280 6.590 12,251 +0.05(+0.76%)
Oct 04, 2021 7.100 7.200 6.400 6.540 43,820 -0.17(-2.53%)
Oct 01, 2021 6.750 6.850 6.428 6.710 32,156 -0.03(-0.45%)
Sep 30, 2021 6.990 6.990 6.570 6.740 25,079 -0.02(-0.30%)
Sep 29, 2021 6.580 6.810 6.470 6.760 17,071 +0.18(+2.74%)
Sep 28, 2021 7.000 7.050 6.230 6.580 39,763 -0.32(-4.64%)
Sep 27, 2021 6.430 6.900 6.200 6.900 58,673 +0.77(+12.56%)
Sep 24, 2021 6.450 6.450 6.030 6.130 23,407 -0.26(-4.07%)
Sep 23, 2021 6.610 6.620 6.320 6.390 32,257 -0.26(-3.91%)
Sep 22, 2021 6.580 6.795 6.440 6.650 33,926 +0.14(+2.15%)
Sep 21, 2021 6.580 6.870 6.330 6.510 28,204 +0.01(+0.15%)
Sep 20, 2021 6.740 6.740 6.200 6.500 38,726 -0.30(-4.41%)
Sep 17, 2021 6.820 7.050 6.750 6.800 101,819 -0.11(-1.59%)
Sep 16, 2021 6.600 6.935 6.130 6.910 88,823 +0.44(+6.80%)
Sep 15, 2021 6.820 6.820 6.140 6.470 84,819 -0.37(-5.41%)
Sep 14, 2021 7.360 7.360 6.800 6.840 34,697 -0.43(-5.91%)
Sep 13, 2021 7.270 7.400 7.010 7.270 150,187 +0.84(+13.06%)
Sep 10, 2021 6.650 6.680 6.340 6.430 43,451 -0.11(-1.68%)
Sep 09, 2021 6.970 7.230 6.410 6.540 82,884 -0.41(-5.90%)
Sep 08, 2021 7.360 7.448 6.841 6.950 74,759 -0.41(-5.57%)
Sep 07, 2021 7.100 7.489 7.100 7.360 73,946 +0.16(+2.22%)
Sep 03, 2021 7.520 7.520 7.140 7.200 26,196 -0.32(-4.26%)
Sep 02, 2021 7.490 7.545 7.210 7.520 81,987 +0.22(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.