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 (%)
Dec 30, 2022 7.870 8.080 7.650 7.990 168,017 +0.16(+2.04%)
Dec 29, 2022 7.760 8.040 7.664 7.830 117,750 +0.16(+2.09%)
Dec 28, 2022 7.540 8.000 7.510 7.670 85,646 +0.10(+1.32%)
Dec 27, 2022 7.820 7.928 7.450 7.570 208,931 -0.28(-3.57%)
Dec 23, 2022 7.820 8.000 7.750 7.850 31,597 -0.09(-1.13%)
Dec 22, 2022 7.660 8.000 7.660 7.940 28,073 +0.23(+2.98%)
Dec 21, 2022 7.400 7.859 7.400 7.710 368,899 +0.41(+5.62%)
Dec 20, 2022 7.480 7.520 7.300 7.300 19,581 -0.05(-0.68%)
Dec 19, 2022 7.320 7.500 7.320 7.350 166,499 +0.19(+2.65%)
Dec 16, 2022 7.290 7.670 7.160 7.160 261,230 -0.15(-2.05%)
Dec 15, 2022 7.100 7.340 7.100 7.310 175,200 +0.00(+0.00%)
Dec 14, 2022 6.900 7.350 6.900 7.310 68,183 +0.25(+3.54%)
Dec 13, 2022 7.100 7.160 7.050 7.060 2,913 -0.01(-0.14%)
Dec 12, 2022 6.948 7.160 6.904 7.070 8,852 -0.05(-0.70%)
Dec 09, 2022 7.170 7.250 7.035 7.120 1,581 -0.05(-0.70%)
Dec 08, 2022 7.179 7.440 6.991 7.170 16,989 +0.27(+3.91%)
Dec 07, 2022 6.850 7.074 6.850 6.900 6,448 +0.02(+0.29%)
Dec 06, 2022 6.630 7.030 6.550 6.880 23,066 -0.16(-2.20%)
Dec 05, 2022 7.120 7.210 6.753 7.035 10,480 -0.08(-1.19%)
Dec 02, 2022 7.020 7.210 7.020 7.120 8,254 -0.01(-0.14%)
Dec 01, 2022 7.330 7.350 7.120 7.130 17,607 -0.17(-2.33%)
Nov 30, 2022 7.230 7.300 7.049 7.300 26,291 +0.02(+0.27%)
Nov 29, 2022 7.382 7.440 7.100 7.280 87,210 +0.20(+2.82%)
Nov 28, 2022 7.210 7.350 7.080 7.080 10,370 -0.05(-0.70%)
Nov 25, 2022 6.943 7.260 6.943 7.130 3,216 +0.04(+0.56%)
Nov 23, 2022 7.140 7.200 6.940 7.090 26,689 +0.00(+0.00%)
Nov 22, 2022 7.030 7.190 7.030 7.090 8,618 +0.22(+3.20%)
Nov 21, 2022 7.130 7.130 6.748 6.870 22,931 -0.27(-3.78%)
Nov 18, 2022 7.000 7.210 7.000 7.140 1,811 +0.02(+0.32%)
Nov 17, 2022 7.070 7.170 6.765 7.117 12,534 +0.06(+0.91%)
Nov 16, 2022 7.066 7.200 7.053 7.053 4,821 -0.21(-2.86%)
Nov 15, 2022 7.300 7.300 6.990 7.260 49,927 +0.19(+2.69%)
Nov 14, 2022 6.990 7.280 6.990 7.070 23,534 +0.22(+3.21%)
Nov 11, 2022 6.790 6.890 6.701 6.850 5,899 +0.25(+3.79%)
Nov 10, 2022 6.860 6.890 6.473 6.600 21,619 +0.02(+0.25%)
Nov 09, 2022 7.120 7.240 6.584 6.584 9,712 -0.45(-6.35%)
Nov 08, 2022 7.010 7.030 6.830 7.030 6,926 +0.03(+0.39%)
Nov 07, 2022 7.300 7.424 6.980 7.003 9,019 -0.10(-1.37%)
Nov 04, 2022 7.100 7.300 7.046 7.100 5,170 +0.08(+1.14%)
Nov 03, 2022 7.195 7.195 6.720 7.020 8,061 -0.17(-2.36%)
Nov 02, 2022 6.900 7.300 6.870 7.190 10,232 -0.03(-0.42%)
Nov 01, 2022 7.190 7.250 7.100 7.220 15,820 -0.01(-0.14%)
Oct 31, 2022 7.470 7.550 6.600 7.230 48,492 -0.15(-2.03%)
Oct 28, 2022 7.310 7.610 7.150 7.380 239,324 +0.09(+1.23%)
Oct 27, 2022 6.860 7.510 6.600 7.290 145,195 +0.29(+4.14%)
Oct 26, 2022 7.500 7.500 6.985 7.000 57,972 -0.29(-3.93%)
Oct 25, 2022 6.740 7.380 6.720 7.286 442,430 +0.59(+8.75%)
Oct 24, 2022 6.720 6.900 6.630 6.700 8,768 +0.00(+0.00%)
Oct 21, 2022 6.500 6.750 6.500 6.700 6,317 +0.34(+5.35%)
Oct 19, 2022 6.360 134 -0.15(-2.30%)
Oct 18, 2022 6.370 6.612 6.095 6.510 33,452 +0.08(+1.24%)
Oct 17, 2022 6.497 6.520 6.225 6.430 9,057 +0.11(+1.70%)
Oct 14, 2022 6.332 6.332 6.323 6.323 263 -0.06(-0.90%)
Oct 13, 2022 6.350 6.490 6.300 6.380 8,139 -0.01(-0.16%)
Oct 12, 2022 6.700 6.739 6.240 6.390 17,859 -0.34(-5.05%)
Oct 11, 2022 6.650 6.830 6.590 6.730 6,440 +0.43(+6.76%)
Oct 10, 2022 6.304 6.304 6.304 6.304 344 -0.15(-2.26%)
Oct 07, 2022 6.680 6.680 6.450 6.450 1,094 -0.23(-3.44%)
Oct 06, 2022 6.780 6.900 6.680 6.680 31,970 -0.14(-2.05%)
Oct 05, 2022 6.730 6.850 6.605 6.820 8,570 +0.07(+0.99%)
Oct 04, 2022 6.810 6.900 6.660 6.753 24,785 -0.10(-1.41%)
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.