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 )

19.50 -0.50 (-2.50%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 9, 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 (%)
Apr 28, 2023 8.590 9.388 8.590 8.820 19,680 +0.32(+3.76%)
Apr 27, 2023 8.600 8.933 8.500 8.500 5,606 -0.01(-0.12%)
Apr 26, 2023 8.740 8.890 8.510 8.510 11,985 -0.25(-2.85%)
Apr 25, 2023 9.040 9.040 8.650 8.760 3,122 -0.19(-2.12%)
Apr 24, 2023 8.780 9.160 8.600 8.950 29,806 +0.26(+2.99%)
Apr 21, 2023 8.530 8.690 8.420 8.690 10,370 +0.02(+0.23%)
Apr 20, 2023 8.610 8.740 8.320 8.670 8,439 +0.06(+0.70%)
Apr 19, 2023 9.330 9.430 8.500 8.610 19,941 -0.54(-5.90%)
Apr 18, 2023 9.440 9.610 9.100 9.150 22,445 -0.40(-4.19%)
Apr 17, 2023 9.840 9.867 9.380 9.550 47,387 -0.07(-0.73%)
Apr 14, 2023 8.600 9.800 8.600 9.620 74,050 +0.50(+5.48%)
Apr 13, 2023 8.976 9.335 8.850 9.120 45,415 +0.22(+2.47%)
Apr 12, 2023 8.780 8.980 8.580 8.900 68,542 +0.05(+0.56%)
Apr 11, 2023 8.600 8.990 8.500 8.850 25,981 +0.16(+1.84%)
Apr 10, 2023 8.290 8.690 8.250 8.690 31,933 +0.27(+3.21%)
Apr 06, 2023 8.160 9.000 8.160 8.420 23,697 +0.08(+0.96%)
Apr 05, 2023 8.410 8.410 7.912 8.340 8,901 +0.02(+0.24%)
Apr 04, 2023 8.520 8.890 8.250 8.320 9,251 -0.32(-3.76%)
Apr 03, 2023 8.160 8.830 8.160 8.645 18,048 +0.58(+7.26%)
Mar 31, 2023 8.400 8.700 8.040 8.060 42,963 -0.43(-5.06%)
Mar 30, 2023 8.180 8.690 7.870 8.490 66,309 +0.47(+5.86%)
Mar 29, 2023 7.940 8.280 7.810 8.020 59,819 -0.36(-4.30%)
Mar 28, 2023 7.920 8.380 7.753 8.380 40,719 +0.45(+5.67%)
Mar 27, 2023 7.660 8.170 7.540 7.930 13,454 +0.42(+5.59%)
Mar 24, 2023 7.650 7.780 7.490 7.510 6,526 -0.34(-4.33%)
Mar 23, 2023 7.740 7.930 7.660 7.850 9,420 +0.01(+0.13%)
Mar 22, 2023 7.720 7.840 7.310 7.840 16,465 +0.16(+2.08%)
Mar 21, 2023 7.360 7.750 7.100 7.680 50,729 +0.98(+14.63%)
Mar 20, 2023 7.040 7.300 6.670 6.700 39,573 -0.29(-4.15%)
Mar 17, 2023 7.310 7.310 6.720 6.990 29,081 -0.36(-4.90%)
Mar 16, 2023 7.170 7.360 6.990 7.350 19,678 +0.25(+3.52%)
Mar 15, 2023 7.330 7.380 6.518 7.100 159,055 -0.20(-2.74%)
Mar 14, 2023 7.600 8.220 7.300 7.300 53,307 -0.36(-4.70%)
Mar 13, 2023 7.730 7.740 7.540 7.660 55,594 -0.09(-1.17%)
Mar 10, 2023 8.099 8.196 7.342 7.751 98,122 -0.54(-6.50%)
Mar 09, 2023 8.650 8.840 8.280 8.290 12,513 -0.36(-4.16%)
Mar 08, 2023 8.690 8.830 8.450 8.650 68,931 -0.12(-1.37%)
Mar 07, 2023 8.890 8.910 8.600 8.770 18,983 -0.10(-1.13%)
Mar 06, 2023 8.880 9.024 8.680 8.870 22,402 +0.11(+1.26%)
Mar 03, 2023 8.800 9.260 8.710 8.760 26,755 -0.05(-0.57%)
Mar 02, 2023 8.830 9.120 8.730 8.810 24,631 -0.22(-2.44%)
Mar 01, 2023 9.110 9.370 8.980 9.030 17,225 -0.20(-2.17%)
Feb 28, 2023 9.250 9.340 9.063 9.230 13,435 +0.05(+0.54%)
Feb 27, 2023 9.000 9.345 8.990 9.180 28,330 -0.03(-0.33%)
Feb 24, 2023 8.900 9.210 8.900 9.210 5,487 +0.22(+2.45%)
Feb 23, 2023 9.100 9.240 8.820 8.990 35,704 -0.11(-1.21%)
Feb 22, 2023 9.020 9.270 8.940 9.100 17,637 +0.21(+2.36%)
Feb 21, 2023 9.160 9.240 8.690 8.890 20,126 -0.51(-5.43%)
Feb 17, 2023 9.510 9.789 9.292 9.400 44,086 -0.35(-3.59%)
Feb 16, 2023 9.490 9.930 9.390 9.750 52,295 +0.28(+2.96%)
Feb 15, 2023 9.261 9.570 9.139 9.470 42,329 +0.34(+3.72%)
Feb 14, 2023 9.285 9.350 8.980 9.130 13,020 -0.01(-0.11%)
Feb 13, 2023 8.760 9.300 8.760 9.140 39,101 +0.40(+4.58%)
Feb 10, 2023 8.550 8.930 8.550 8.740 17,731 +0.14(+1.63%)
Feb 09, 2023 9.000 9.000 8.590 8.600 11,793 -0.40(-4.44%)
Feb 08, 2023 8.970 9.000 8.800 9.000 4,602 +0.18(+2.04%)
Feb 07, 2023 8.670 8.920 8.552 8.820 20,219 +0.14(+1.61%)
Feb 06, 2023 8.580 8.880 8.370 8.680 23,881 +0.03(+0.35%)
Feb 03, 2023 8.980 9.060 8.550 8.650 41,336 -0.44(-4.84%)
Feb 02, 2023 9.200 9.390 8.610 9.090 70,830 -0.13(-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.