Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

5.010 USD +0.130 (+2.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 4.820 5.030 4.800 5.010 10,849 +0.13(+2.66%)
Jan 20, 2022 4.850 4.950 4.820 4.880 11,084 +0.02(+0.31%)
Jan 19, 2022 4.956 4.956 4.800 4.865 7,955 -0.13(-2.70%)
Jan 18, 2022 5.180 5.180 4.900 5.000 6,269 -0.08(-1.57%)
Jan 14, 2022 5.080 0 +0.16(+3.25%)
Jan 13, 2022 5.070 5.237 4.890 4.920 11,044 -0.18(-3.53%)
Jan 12, 2022 5.000 5.105 4.940 5.100 8,907 -0.05(-0.97%)
Jan 11, 2022 5.037 5.150 5.005 5.150 2,135 +0.25(+5.10%)
Jan 10, 2022 5.080 5.300 4.900 4.900 11,193 -0.18(-3.54%)
Jan 07, 2022 5.070 5.288 5.070 5.080 4,872 -0.03(-0.59%)
Jan 06, 2022 5.300 5.300 5.090 5.110 3,369 -0.25(-4.66%)
Jan 05, 2022 5.420 5.638 5.300 5.360 15,668 -0.10(-1.83%)
Jan 04, 2022 5.550 5.740 5.380 5.460 21,706 -0.18(-3.19%)
Jan 03, 2022 5.560 5.700 5.361 5.640 24,666 +0.34(+6.42%)
Dec 31, 2021 5.485 5.576 5.300 5.300 6,570 -0.10(-1.85%)
Dec 30, 2021 5.283 5.590 5.218 5.400 27,332 +0.33(+6.51%)
Dec 29, 2021 5.250 5.250 5.020 5.070 26,077 -0.16(-3.06%)
Dec 28, 2021 5.190 5.393 5.180 5.230 6,713 +0.03(+0.58%)
Dec 27, 2021 5.190 5.400 5.077 5.200 9,736 -0.05(-0.95%)
Dec 23, 2021 4.750 5.270 4.750 5.250 19,571 +0.41(+8.47%)
Dec 22, 2021 4.920 4.920 4.780 4.840 51,098 -0.06(-1.22%)
Dec 21, 2021 5.060 5.070 4.828 4.900 42,821 -0.11(-2.20%)
Dec 20, 2021 5.060 5.200 4.870 5.010 18,120 -0.20(-3.84%)
Dec 17, 2021 5.160 5.300 5.140 5.210 5,993 +0.02(+0.39%)
Dec 16, 2021 5.260 5.330 5.130 5.190 5,957 -0.02(-0.38%)
Dec 15, 2021 5.140 5.380 5.080 5.210 14,195 -0.03(-0.48%)
Dec 14, 2021 5.220 5.490 5.170 5.235 5,128 -0.07(-1.41%)
Dec 13, 2021 5.390 5.443 5.270 5.310 12,459 -0.18(-3.28%)
Dec 10, 2021 5.750 5.750 5.400 5.490 9,634 -0.31(-5.34%)
Dec 09, 2021 5.500 5.800 5.400 5.800 42,239 +0.27(+4.88%)
Dec 08, 2021 5.890 5.890 5.450 5.530 21,816 -0.28(-4.82%)
Dec 07, 2021 5.650 5.810 5.535 5.810 8,199 +0.19(+3.38%)
Dec 06, 2021 5.350 5.710 5.300 5.620 35,529 +0.22(+4.07%)
Dec 03, 2021 5.700 5.720 5.350 5.400 21,490 -0.39(-6.74%)
Dec 02, 2021 5.550 6.000 5.550 5.790 45,451 +0.24(+4.32%)
Dec 01, 2021 5.650 5.910 5.460 5.550 75,296 -0.37(-6.25%)
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 5.550 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%)
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.