Mercados españoles abiertos en 5 hrs 32 min

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,18-0,50 (-3,00%)
Al cierre: 04:00PM EDT
16,18 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202417,0617,0915,8716,1816,1847.500
16 abr 202416,2616,9915,8116,6816,6882.400
15 abr 202417,8817,9916,2016,3016,3071.000
12 abr 202418,5018,5817,1917,5117,5160.400
11 abr 202418,3018,7018,0118,4318,43108.000
10 abr 202419,3819,3818,4018,4018,40171.900
09 abr 202419,5620,2218,7119,0019,00105.700
08 abr 202419,6919,7619,0319,5319,53113.300
05 abr 202418,0019,8317,8019,3019,30343.600
04 abr 202419,1319,1318,1118,2218,22100.600
03 abr 202418,0019,0317,7718,7818,7859.900
02 abr 202417,6618,1117,6018,0018,0045.200
01 abr 202417,6418,1517,6418,0418,0421.900
28 mar 202418,1018,2017,5717,6917,6911.500
27 mar 202417,8118,1217,6717,9217,9220.900
26 mar 202418,3018,4717,6017,8017,8052.900
25 mar 202418,5418,9617,8117,9717,9797.100
22 mar 202417,7018,5917,5718,5018,5090.400
21 mar 202418,3618,6717,6517,7517,75182.100
20 mar 202416,7918,6616,6618,3518,35165.800
19 mar 202416,9617,6816,0717,0917,09130.600
18 mar 202415,0417,0714,9216,8516,85198.500
15 mar 202414,5615,3714,2015,1615,16166.400
14 mar 202415,7016,0414,5914,8514,85229.700
13 mar 202416,1016,5015,4515,6815,68154.300
12 mar 202415,6916,3515,3616,1516,1563.500
11 mar 202416,7016,7015,6215,7615,7610.200
08 mar 202416,3017,3115,6316,1916,1994.500
07 mar 202416,1217,0515,3515,8615,8653.100
06 mar 202416,5817,1515,9816,1216,12101.200
05 mar 202417,1017,4016,5516,7116,7127.500
04 mar 202418,5518,5517,1717,2717,2744.500
01 mar 202416,9317,5816,2817,4417,4437.500
29 feb 202417,2017,4416,4416,6416,6438.400
28 feb 202416,8717,3916,8116,8916,8962.100
27 feb 202417,9218,0217,0017,2517,2563.600
26 feb 202418,7519,3417,9518,1018,10168.100
23 feb 202419,9219,9218,4518,9718,9795.300
22 feb 202419,0620,1519,0619,4519,4568.700
21 feb 202419,1519,2018,6019,0719,0741.300
20 feb 202419,0919,5318,1219,2119,2163.600
16 feb 202418,8719,1618,4318,6318,638800
15 feb 202417,8919,3117,8918,8918,8949.000
14 feb 202418,0018,4017,6518,3618,3634.400
13 feb 202417,2117,2816,8117,2617,269300
12 feb 202418,0218,0817,2017,3617,3616.800
09 feb 202416,8217,9116,5017,7017,7055.500
08 feb 202418,3218,3216,6916,8316,8345.400
07 feb 202417,8019,0017,8018,4218,4262.900
06 feb 202418,8618,9618,2218,9118,9167.500
05 feb 202419,6920,1618,4818,6118,6138.100
02 feb 202419,4919,9019,3419,5119,5136.400
01 feb 202419,7620,0519,3619,6619,6631.800
31 ene 202419,2720,1419,2719,6619,6684.700
30 ene 202419,8620,1919,5019,5819,5850.300
29 ene 202419,9020,0419,0519,6219,6232.700
26 ene 202420,2120,6619,3820,0520,05114.200
25 ene 202419,7220,1519,6419,8519,85105.300
24 ene 202419,7720,3519,0919,2719,2768.400
23 ene 202419,9520,7019,2219,2919,29128.600
22 ene 202419,7921,5119,7920,2920,29137.600
19 ene 202418,8819,8218,5119,7219,7255.600
18 ene 202417,7618,8917,4018,8518,8557.100
17 ene 202417,0717,9116,9217,6117,6169.500
16 ene 202418,0918,4417,2717,4817,4829.700
12 ene 202417,8618,7217,8618,4518,4523.500
11 ene 202418,4218,4217,8417,9117,919400
10 ene 202417,0218,1517,0218,0818,0834.400
09 ene 202418,5218,5317,0917,1617,1665.800
08 ene 202418,1018,6217,8518,5918,5967.500
05 ene 202418,7518,7917,8418,3918,3972.200
04 ene 202419,7119,8718,7818,8918,8928.100
03 ene 202420,2820,4419,2619,3419,3480.200
02 ene 202419,4120,4019,0819,5719,57110.100
29 dic 202319,2019,8719,2019,3719,3753.500
28 dic 202319,3119,6819,1019,4919,4927.000
27 dic 202319,7520,0819,1119,2119,2143.400
26 dic 202319,5920,1419,1019,9119,9162.200
22 dic 202319,9520,0019,0019,0319,03138.300
21 dic 202320,1020,5618,8020,0920,09186.200
20 dic 202320,0320,3719,3019,3019,3079.900
19 dic 202321,2521,8020,2320,2920,2992.800
18 dic 202319,9521,6019,9321,1121,11149.800
15 dic 202319,1519,9518,9319,9519,95101.500
14 dic 202319,7420,3418,3719,0119,01109.200
13 dic 202320,4920,4919,2619,6519,65165.900
12 dic 202317,8319,9117,8019,6919,69247.700
11 dic 202317,6018,3416,9618,1118,11117.100
08 dic 202316,9017,6016,6517,6017,6049.200
07 dic 202316,9717,1415,8016,8916,89121.700
06 dic 202317,9117,9116,5016,7616,7668.900
05 dic 202316,1717,5016,0017,2117,2162.900
04 dic 202316,3616,6116,0116,6116,6140.600
01 dic 202316,0016,7815,8016,4916,4946.100
30 nov 202316,2916,3815,5216,0616,0640.400
29 nov 202315,4016,2914,7516,2916,29191.900
28 nov 202316,5516,9714,7115,3915,39154.300
27 nov 202317,9718,2215,9816,2316,23204.000
24 nov 202314,9916,9714,7516,4016,4097.000
22 nov 202314,6114,6513,3514,2014,2058.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...