Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 5.100 5.500 5.060 5.500 5,278 -0.01(-0.18%)
May 23, 2022 5.650 5.700 5.390 5.510 15,174 -0.04(-0.72%)
May 20, 2022 5.730 5.730 5.550 5.550 4,642 -0.09(-1.60%)
May 19, 2022 5.770 5.770 5.580 5.640 3,381 -0.02(-0.35%)
May 18, 2022 5.560 5.750 5.550 5.660 5,734 +0.09(+1.62%)
May 17, 2022 5.330 5.660 5.330 5.570 9,482 +0.03(+0.54%)
May 16, 2022 5.590 5.615 5.540 5.540 945 -0.06(-1.07%)
May 13, 2022 5.600 5.790 5.540 5.600 12,193 +0.04(+0.72%)
May 12, 2022 5.300 5.700 5.300 5.560 12,456 +0.08(+1.46%)
May 11, 2022 5.350 5.700 5.170 5.480 9,627 +0.20(+3.79%)
May 10, 2022 5.240 5.324 5.120 5.280 4,621 +0.01(+0.19%)
May 09, 2022 5.317 5.400 5.014 5.270 22,138 -0.27(-4.87%)
May 06, 2022 5.520 5.690 5.320 5.540 7,801 -0.15(-2.64%)
May 05, 2022 5.750 5.840 5.510 5.690 7,069 -0.07(-1.22%)
May 04, 2022 5.800 5.820 5.570 5.760 4,114 -0.06(-1.03%)
May 03, 2022 5.455 5.820 5.455 5.820 7,357 +0.27(+4.86%)
May 02, 2022 5.640 5.710 5.280 5.550 17,048 +0.05(+0.91%)
Apr 29, 2022 5.830 5.990 5.500 5.500 6,323 -0.25(-4.35%)
Apr 28, 2022 5.790 5.900 5.730 5.750 6,067 -0.25(-4.17%)
Apr 27, 2022 5.990 6.000 5.787 6.000 4,123 +0.01(+0.17%)
Apr 26, 2022 5.990 6.040 5.660 5.990 10,410 +0.08(+1.35%)
Apr 25, 2022 6.050 6.190 5.900 5.910 14,584 -0.27(-4.37%)
Apr 22, 2022 6.190 6.230 6.020 6.180 19,350 -0.06(-0.96%)
Apr 21, 2022 6.560 6.560 6.190 6.240 13,562 -0.33(-5.02%)
Apr 20, 2022 6.760 6.760 6.330 6.570 18,846 -0.11(-1.65%)
Apr 19, 2022 6.710 6.750 6.420 6.680 22,495 +0.26(+4.05%)
Apr 18, 2022 6.560 6.812 6.400 6.420 25,648 -0.14(-2.13%)
Apr 14, 2022 6.540 6.680 6.440 6.560 8,472 +0.00(+0.00%)
Apr 13, 2022 6.500 6.840 6.440 6.560 19,783 -0.24(-3.53%)
Apr 12, 2022 7.000 7.000 6.630 6.800 66,129 +0.26(+3.98%)
Apr 11, 2022 6.600 6.700 6.450 6.540 14,451 -0.19(-2.77%)
Apr 08, 2022 6.910 6.910 6.624 6.726 7,823 -0.07(-1.09%)
Apr 07, 2022 6.870 6.900 6.750 6.800 4,515 +0.04(+0.59%)
Apr 06, 2022 6.540 6.880 6.420 6.760 47,112 -0.04(-0.59%)
Apr 05, 2022 7.000 7.000 6.620 6.800 28,721 -0.20(-2.86%)
Apr 04, 2022 6.450 7.000 6.450 7.000 98,513 +0.01(+0.14%)
Apr 01, 2022 6.920 7.000 6.632 6.990 36,420 +0.25(+3.71%)
Mar 31, 2022 6.805 6.820 6.692 6.740 6,695 -0.13(-1.89%)
Mar 30, 2022 6.780 7.000 6.690 6.870 75,186 +0.21(+3.15%)
Mar 29, 2022 6.620 6.700 6.600 6.660 8,690 -0.02(-0.30%)
Mar 28, 2022 6.510 6.715 6.510 6.680 12,105 +0.12(+1.83%)
Mar 25, 2022 6.610 6.900 6.413 6.560 24,647 +0.04(+0.61%)
Mar 24, 2022 6.310 6.740 6.310 6.520 62,466 +0.20(+3.16%)
Mar 23, 2022 6.370 6.370 6.300 6.320 6,930 +0.06(+0.96%)
Mar 22, 2022 6.380 6.390 6.250 6.260 6,958 -0.23(-3.54%)
Mar 21, 2022 6.250 6.580 6.020 6.490 40,708 +0.24(+3.84%)
Mar 18, 2022 6.440 6.440 6.150 6.250 8,260 -0.02(-0.32%)
Mar 17, 2022 6.330 6.333 6.130 6.270 17,930 -0.15(-2.30%)
Mar 16, 2022 6.770 6.787 6.160 6.418 37,088 -0.16(-2.47%)
Mar 15, 2022 6.740 6.865 6.580 6.580 7,409 -0.17(-2.48%)
Mar 14, 2022 6.984 6.984 6.695 6.747 6,131 -0.25(-3.61%)
Mar 11, 2022 7.000 7.000 6.900 7.000 2,719 +0.13(+1.92%)
Mar 10, 2022 6.910 7.000 6.782 6.868 20,485 +0.10(+1.44%)
Mar 09, 2022 6.820 6.820 6.590 6.770 10,420 +0.10(+1.50%)
Mar 08, 2022 6.760 6.802 6.354 6.670 30,124 -0.09(-1.33%)
Mar 07, 2022 6.880 7.048 6.610 6.760 20,241 -0.12(-1.74%)
Mar 04, 2022 6.830 7.286 6.800 6.880 18,223 +0.04(+0.58%)
Mar 03, 2022 6.910 7.164 6.700 6.840 56,539 -0.06(-0.87%)
Mar 02, 2022 6.620 7.068 6.500 6.900 26,516 +0.49(+7.64%)
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.