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 (%)
Aug 31, 2020 3.590 3.610 3.260 3.260 78,147 -0.39(-10.68%)
Aug 28, 2020 3.540 3.680 3.510 3.650 31,300 +0.15(+4.29%)
Aug 27, 2020 3.480 3.610 3.374 3.500 28,939 +0.05(+1.45%)
Aug 26, 2020 3.480 3.505 3.400 3.450 12,787 +0.05(+1.47%)
Aug 25, 2020 3.570 3.570 3.356 3.400 30,854 -0.10(-2.72%)
Aug 24, 2020 3.671 3.710 3.470 3.495 78,748 -0.21(-5.80%)
Aug 21, 2020 3.890 3.890 3.685 3.710 25,500 -0.00(-0.11%)
Aug 20, 2020 3.750 3.890 3.660 3.714 29,728 -0.04(-0.96%)
Aug 19, 2020 3.690 3.875 3.690 3.750 21,111 +0.01(+0.27%)
Aug 18, 2020 3.800 3.820 3.670 3.740 123,627 -0.12(-3.23%)
Aug 17, 2020 3.920 4.000 3.830 3.865 47,721 -0.08(-2.15%)
Aug 14, 2020 3.960 3.995 3.840 3.950 42,500 -0.01(-0.25%)
Aug 13, 2020 3.860 4.036 3.740 3.960 46,804 +0.06(+1.54%)
Aug 12, 2020 4.000 4.015 3.735 3.900 104,162 -0.04(-1.02%)
Aug 11, 2020 4.210 4.280 3.930 3.940 88,081 -0.33(-7.73%)
Aug 10, 2020 4.550 4.550 4.260 4.270 27,300 -0.21(-4.69%)
Aug 07, 2020 4.660 4.660 4.395 4.480 31,000 -0.09(-1.97%)
Aug 06, 2020 4.500 4.600 4.330 4.570 88,094 +0.03(+0.66%)
Aug 05, 2020 4.350 4.690 4.223 4.540 151,619 +0.36(+8.61%)
Aug 04, 2020 4.400 4.830 4.130 4.180 190,106 +0.12(+2.96%)
Aug 03, 2020 3.950 4.190 3.690 4.060 104,881 +0.25(+6.56%)
Jul 31, 2020 3.940 4.030 3.790 3.810 17,700 -0.01(-0.26%)
Jul 30, 2020 3.950 4.040 3.820 3.820 29,600 -0.16(-4.02%)
Jul 29, 2020 4.140 4.140 3.880 3.980 35,217 -0.09(-2.21%)
Jul 28, 2020 4.150 4.160 4.010 4.070 50,254 -0.14(-3.33%)
Jul 27, 2020 4.260 4.295 4.165 4.210 26,111 +0.04(+0.96%)
Jul 24, 2020 4.150 4.270 4.120 4.170 16,700 -0.01(-0.24%)
Jul 23, 2020 4.210 4.390 4.150 4.180 36,054 -0.07(-1.65%)
Jul 22, 2020 4.170 4.250 4.140 4.250 47,499 +0.07(+1.67%)
Jul 21, 2020 4.050 4.210 4.030 4.180 55,211 +0.20(+5.03%)
Jul 20, 2020 4.010 4.070 3.970 3.980 25,736 -0.10(-2.45%)
Jul 17, 2020 4.160 4.220 4.050 4.080 16,200 -0.10(-2.39%)
Jul 16, 2020 3.990 4.180 3.980 4.180 16,199 +0.12(+2.96%)
Jul 15, 2020 4.100 4.190 4.060 4.060 26,649 +0.00(+0.00%)
Jul 14, 2020 4.300 4.300 3.925 4.060 77,956 -0.21(-4.92%)
Jul 13, 2020 4.340 4.550 4.250 4.270 50,405 +0.00(+0.00%)
Jul 10, 2020 4.190 4.440 4.030 4.270 85,800 +0.07(+1.67%)
Jul 09, 2020 4.370 4.480 4.170 4.200 43,615 -0.17(-3.89%)
Jul 08, 2020 4.310 4.370 4.225 4.370 49,441 +0.13(+3.07%)
Jul 07, 2020 4.320 4.320 4.060 4.240 28,609 +0.06(+1.44%)
Jul 06, 2020 4.020 4.390 4.020 4.180 61,767 +0.40(+10.58%)
Jul 02, 2020 3.990 4.120 3.710 3.780 84,600 -0.12(-3.08%)
Jul 01, 2020 3.960 4.030 3.870 3.900 16,753 -0.05(-1.27%)
Jun 30, 2020 4.150 4.150 3.740 3.950 47,253 -0.23(-5.50%)
Jun 29, 2020 4.030 4.180 4.025 4.180 19,848 +0.19(+4.79%)
Jun 26, 2020 4.260 4.260 3.920 3.989 20,200 -0.21(-5.02%)
Jun 25, 2020 3.800 4.280 3.750 4.200 228,598 +0.38(+9.95%)
Jun 24, 2020 3.910 4.000 3.810 3.820 27,583 -0.19(-4.74%)
Jun 23, 2020 4.060 4.180 3.890 4.010 19,509 +0.09(+2.30%)
Jun 22, 2020 3.970 4.020 3.900 3.920 22,325 -0.20(-4.85%)
Jun 19, 2020 3.900 4.220 3.900 4.120 40,000 +0.27(+7.01%)
Jun 18, 2020 4.250 4.300 3.840 3.850 65,007 -0.49(-11.29%)
Jun 17, 2020 4.590 4.590 4.260 4.340 42,465 -0.11(-2.47%)
Jun 16, 2020 4.370 4.680 4.370 4.450 89,797 +0.11(+2.53%)
Jun 15, 2020 4.510 4.510 4.159 4.340 33,157 -0.12(-2.69%)
Jun 12, 2020 4.350 4.560 4.295 4.460 42,200 +0.18(+4.21%)
Jun 11, 2020 4.550 4.600 4.270 4.280 112,666 -0.55(-11.39%)
Jun 10, 2020 4.620 4.840 4.196 4.830 78,469 +0.21(+4.55%)
Jun 09, 2020 4.580 4.660 4.150 4.620 73,925 -0.11(-2.33%)
Jun 08, 2020 4.400 4.800 4.302 4.730 114,441 +0.51(+12.09%)
Jun 05, 2020 4.160 4.400 4.135 4.220 62,800 +0.20(+4.98%)
Jun 04, 2020 3.930 4.140 3.920 4.020 81,746 +0.17(+4.42%)
Jun 03, 2020 4.060 4.140 3.850 3.850 65,819 +0.02(+0.52%)
Jun 02, 2020 3.560 3.900 3.530 3.830 59,096 +0.30(+8.50%)
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.