Italia markets closed

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,97-0,42 (-2,17%)
Alla chiusura: 04:00PM EDT
19,86 +0,89 (+4,69%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202419,4219,4718,7118,9718,9784.300
16 mag 202419,8619,9319,2219,3919,39131.100
15 mag 202419,3519,9718,9819,5919,59164.600
14 mag 202419,0119,5418,5019,0919,0990.200
13 mag 202420,1020,4918,2919,0119,01302.200
10 mag 202420,2020,5119,6220,1820,1861.800
09 mag 202420,5320,7719,3020,0520,05104.400
08 mag 202420,0621,0218,5120,0020,00112.500
07 mag 202420,8620,9919,9620,2020,20122.700
06 mag 202418,9420,3918,9420,1920,19163.700
03 mag 202417,8218,7117,3418,6818,68134.900
02 mag 202417,4217,4217,0517,3417,3422.000
01 mag 202417,0017,4216,9017,0717,0715.600
30 apr 202417,1817,5716,9317,0517,0552.900
29 apr 202416,5317,2216,4516,9816,9876.600
26 apr 202416,6516,8716,2516,6416,6470.500
25 apr 202416,1516,8415,9316,4516,4532.300
24 apr 202416,4916,9016,2216,4816,4871.100
23 apr 202417,5317,8616,5216,6316,6356.000
22 apr 202416,4317,5116,0017,4017,4075.300
19 apr 202416,3116,6215,9516,1416,1470.100
18 apr 202416,0216,5615,6516,0916,09103.500
17 apr 202417,0617,0915,8716,1816,1847.600
16 apr 202416,2616,9915,8116,6816,6882.400
15 apr 202417,8817,9916,2016,3016,3071.000
12 apr 202418,5018,5817,1917,5117,5160.400
11 apr 202418,3018,7018,0118,4318,43108.000
10 apr 202419,3819,3818,4018,4018,40171.900
09 apr 202419,5620,2218,7119,0019,00105.700
08 apr 202419,6919,7619,0319,5319,53113.300
05 apr 202418,0019,8317,8019,3019,30343.600
04 apr 202419,1319,1318,1118,2218,22100.600
03 apr 202418,0019,0317,7718,7818,7859.900
02 apr 202417,6618,1117,6018,0018,0045.200
01 apr 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 202418,8719,1618,4318,6318,638.800
15 feb 202417,8919,3117,8918,8918,8949.000
14 feb 202418,0018,4017,6518,3618,3634.400
13 feb 202417,2117,2816,8117,2617,269.300
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 gen 202419,2720,1419,2719,6619,6684.700
30 gen 202419,8620,1919,5019,5819,5850.300
29 gen 202419,9020,0419,0519,6219,6232.700
26 gen 202420,2120,6619,3820,0520,05114.200
25 gen 202419,7220,1519,6419,8519,85105.300
24 gen 202419,7720,3519,0919,2719,2768.400
23 gen 202419,9520,7019,2219,2919,29128.600
22 gen 202419,7921,5119,7920,2920,29137.600
19 gen 202418,8819,8218,5119,7219,7255.600
18 gen 202417,7618,8917,4018,8518,8557.100
17 gen 202417,0717,9116,9217,6117,6169.500
16 gen 202418,0918,4417,2717,4817,4829.700
12 gen 202417,8618,7217,8618,4518,4523.500
11 gen 202418,4218,4217,8417,9117,919.400
10 gen 202417,0218,1517,0218,0818,0834.400
09 gen 202418,5218,5317,0917,1617,1665.800
08 gen 202418,1018,6217,8518,5918,5967.500
05 gen 202418,7518,7917,8418,3918,3972.200
04 gen 202419,7119,8718,7818,8918,8928.100
03 gen 202420,2820,4419,2619,3419,3480.200
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...