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: 4:10 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 (%)
Feb 26, 2021 3.840 3.930 3.565 3.930 57,500 +0.11(+2.88%)
Feb 25, 2021 3.930 3.990 3.764 3.820 23,421 -0.11(-2.75%)
Feb 24, 2021 3.920 4.025 3.849 3.928 21,227 +0.03(+0.72%)
Feb 23, 2021 4.030 4.030 3.820 3.900 43,569 -0.10(-2.50%)
Feb 22, 2021 3.890 4.040 3.775 4.000 48,463 +0.08(+2.04%)
Feb 19, 2021 3.938 3.938 3.860 3.920 15,800 +0.02(+0.51%)
Feb 18, 2021 3.930 4.045 3.860 3.900 40,523 -0.01(-0.26%)
Feb 17, 2021 3.840 3.942 3.720 3.910 17,217 +0.07(+1.82%)
Feb 16, 2021 3.790 3.970 3.720 3.840 57,364 +0.12(+3.23%)
Feb 12, 2021 3.750 3.770 3.673 3.720 29,400 -0.02(-0.53%)
Feb 11, 2021 3.670 3.750 3.660 3.740 31,500 +0.02(+0.54%)
Feb 10, 2021 3.680 3.790 3.640 3.720 37,520 +0.04(+1.09%)
Feb 09, 2021 3.721 3.750 3.662 3.680 36,371 +0.06(+1.66%)
Feb 08, 2021 3.600 3.780 3.600 3.620 66,185 +0.00(+0.00%)
Feb 05, 2021 3.700 3.790 3.580 3.620 45,400 -0.10(-2.69%)
Feb 04, 2021 3.749 3.830 3.620 3.720 39,802 -0.06(-1.59%)
Feb 03, 2021 3.570 3.800 3.530 3.780 85,068 +0.25(+7.08%)
Feb 02, 2021 3.480 3.580 3.460 3.530 37,058 +0.08(+2.47%)
Feb 01, 2021 3.540 3.540 3.390 3.445 9,019 +0.05(+1.62%)
Jan 29, 2021 3.580 3.585 3.350 3.390 54,900 -0.10(-2.87%)
Jan 28, 2021 3.600 3.700 3.480 3.490 26,652 -0.14(-3.86%)
Jan 27, 2021 3.540 3.655 3.540 3.630 29,035 -0.02(-0.55%)
Jan 26, 2021 3.650 3.720 3.560 3.650 44,983 +0.02(+0.55%)
Jan 25, 2021 3.550 3.630 3.510 3.630 37,984 +0.13(+3.71%)
Jan 22, 2021 3.480 3.529 3.470 3.500 12,100 +0.07(+2.04%)
Jan 21, 2021 3.670 3.700 3.340 3.430 125,230 -0.23(-6.28%)
Jan 20, 2021 3.650 3.690 3.570 3.660 30,141 -0.02(-0.54%)
Jan 19, 2021 3.780 3.780 3.610 3.680 40,962 +0.04(+1.10%)
Jan 15, 2021 3.750 3.770 3.600 3.640 23,700 -0.08(-2.15%)
Jan 14, 2021 3.630 3.750 3.470 3.720 32,473 +0.18(+5.08%)
Jan 13, 2021 3.500 3.760 3.500 3.540 47,979 -0.02(-0.56%)
Jan 12, 2021 3.500 3.617 3.500 3.560 26,481 +0.02(+0.56%)
Jan 11, 2021 3.670 3.690 3.500 3.540 38,509 -0.16(-4.32%)
Jan 08, 2021 3.730 3.799 3.660 3.700 24,700 -0.06(-1.60%)
Jan 07, 2021 3.800 3.880 3.710 3.760 23,805 -0.01(-0.27%)
Jan 06, 2021 3.600 3.970 3.600 3.770 76,820 +0.17(+4.72%)
Jan 05, 2021 3.850 3.930 3.600 3.600 93,681 -0.28(-7.22%)
Jan 04, 2021 4.230 4.230 3.860 3.880 93,260 -0.36(-8.49%)
Dec 31, 2020 4.240 4.240 4.240 186,903 +0.10(+2.42%)
Dec 30, 2020 4.300 4.415 4.080 4.140 186,903 -0.10(-2.36%)
Dec 29, 2020 3.880 4.300 3.860 4.240 341,218 +0.43(+11.29%)
Dec 28, 2020 3.530 3.810 3.450 3.810 47,338 +0.25(+7.16%)
Dec 24, 2020 3.622 3.622 3.530 3.555 8,700 -0.04(-1.24%)
Dec 23, 2020 3.600 3.746 3.549 3.600 23,886 -0.01(-0.28%)
Dec 22, 2020 3.550 3.748 3.550 3.610 9,617 -0.01(-0.28%)
Dec 21, 2020 3.550 3.670 3.530 3.620 50,610 -0.01(-0.28%)
Dec 18, 2020 3.710 3.780 3.600 3.630 53,000 -0.10(-2.68%)
Dec 17, 2020 3.590 3.800 3.590 3.730 58,140 +0.14(+3.90%)
Dec 16, 2020 3.660 3.700 3.540 3.590 43,754 -0.01(-0.28%)
Dec 15, 2020 3.510 3.670 3.510 3.600 23,897 +0.07(+1.98%)
Dec 14, 2020 3.580 3.679 3.520 3.530 16,157 -0.05(-1.40%)
Dec 11, 2020 3.580 3.720 3.554 3.580 21,300 -0.01(-0.28%)
Dec 10, 2020 3.636 3.711 3.530 3.590 37,424 +0.01(+0.28%)
Dec 09, 2020 3.770 3.770 3.560 3.580 35,749 -0.05(-1.38%)
Dec 08, 2020 3.720 3.795 3.560 3.630 16,898 -0.01(-0.27%)
Dec 07, 2020 3.710 3.768 3.620 3.640 70,690 -0.02(-0.55%)
Dec 04, 2020 3.590 3.730 3.590 3.660 46,300 +0.09(+2.52%)
Dec 03, 2020 3.600 3.800 3.570 3.570 106,771 -0.05(-1.38%)
Dec 02, 2020 3.400 3.729 3.400 3.620 76,029 +0.14(+4.02%)
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.