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 (%)
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%)
Sep 01, 2021 7.150 7.470 7.010 7.300 73,810 +0.06(+0.83%)
Aug 31, 2021 7.450 7.900 6.844 7.240 185,747 -0.21(-2.82%)
Aug 30, 2021 6.150 7.790 6.150 7.450 505,218 +1.30(+21.14%)
Aug 27, 2021 6.100 6.240 6.025 6.150 71,501 +0.02(+0.33%)
Aug 26, 2021 5.580 6.230 5.580 6.130 169,719 +0.45(+7.92%)
Aug 25, 2021 5.280 5.750 5.035 5.680 72,536 +0.38(+7.17%)
Aug 24, 2021 4.740 5.480 4.620 5.300 91,818 +0.50(+10.42%)
Aug 23, 2021 4.540 4.800 4.420 4.800 41,702 +0.40(+9.09%)
Aug 20, 2021 4.640 4.720 4.400 4.400 60,518 -0.40(-8.33%)
Aug 19, 2021 4.720 4.800 4.500 4.800 44,261 +0.06(+1.27%)
Aug 18, 2021 4.780 4.780 4.640 4.740 13,498 -0.02(-0.52%)
Aug 17, 2021 4.800 4.800 4.670 4.765 40,331 -0.03(-0.68%)
Aug 16, 2021 4.720 4.800 4.630 4.798 17,564 +0.19(+4.07%)
Aug 13, 2021 4.680 4.800 4.530 4.610 17,442 -0.02(-0.43%)
Aug 12, 2021 4.550 4.699 4.540 4.630 9,483 +0.00(+0.09%)
Aug 11, 2021 4.621 4.689 4.570 4.626 19,200 -0.02(-0.47%)
Aug 10, 2021 4.537 4.696 4.410 4.648 33,484 +0.12(+2.60%)
Aug 09, 2021 4.530 4.590 4.520 4.530 7,270 -0.02(-0.44%)
Aug 06, 2021 4.510 4.600 4.510 4.550 6,727 -0.03(-0.66%)
Aug 05, 2021 4.590 4.600 4.510 4.580 4,977 +0.12(+2.69%)
Aug 04, 2021 4.570 4.570 4.450 4.460 19,909 -0.03(-0.56%)
Aug 03, 2021 4.520 4.540 4.420 4.485 16,328 +0.02(+0.34%)
Aug 02, 2021 4.530 4.530 4.380 4.470 15,062 +0.01(+0.27%)
Jul 30, 2021 4.350 4.515 4.330 4.458 6,951 +0.04(+0.86%)
Jul 29, 2021 4.346 4.488 4.200 4.420 17,617 +0.06(+1.38%)
Jul 28, 2021 4.280 4.450 4.230 4.360 24,942 +0.04(+0.93%)
Jul 27, 2021 4.240 4.367 4.240 4.320 6,134 +0.06(+1.41%)
Jul 26, 2021 4.290 4.350 4.260 4.260 17,217 -0.09(-2.07%)
Jul 23, 2021 4.290 4.400 4.230 4.350 65,720 +0.02(+0.46%)
Jul 22, 2021 4.381 4.381 4.220 4.330 18,257 -0.09(-2.06%)
Jul 21, 2021 4.260 4.620 4.200 4.421 83,619 +0.21(+5.01%)
Jul 20, 2021 4.170 4.280 4.150 4.210 12,337 -0.02(-0.47%)
Jul 19, 2021 4.330 4.400 4.150 4.230 14,921 -0.14(-3.20%)
Jul 16, 2021 4.390 4.450 4.200 4.370 18,259 -0.01(-0.23%)
Jul 15, 2021 4.430 4.430 4.220 4.380 17,656 -0.05(-1.13%)
Jul 14, 2021 4.450 4.610 4.340 4.430 19,855 -0.03(-0.67%)
Jul 13, 2021 4.455 4.617 4.350 4.460 2,530 +0.00(+0.00%)
Jul 12, 2021 4.370 4.490 4.230 4.460 21,338 +0.10(+2.29%)
Jul 09, 2021 4.320 4.390 4.220 4.360 20,245 +0.12(+2.83%)
Jul 08, 2021 4.390 4.390 4.151 4.240 28,464 -0.13(-2.97%)
Jul 07, 2021 4.400 4.485 4.200 4.370 36,592 -0.03(-0.68%)
Jul 06, 2021 4.640 4.640 4.330 4.400 18,106 -0.16(-3.51%)
Jul 02, 2021 4.700 4.760 4.500 4.560 44,885 -0.07(-1.51%)
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.