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: 11:53 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 30, 2020 3.330 3.330 2.950 3.000 44,277 -0.11(-3.54%)
Apr 29, 2020 3.130 3.310 2.940 3.110 111,269 +0.02(+0.65%)
Apr 28, 2020 2.930 3.090 2.930 3.090 44,914 +0.13(+4.39%)
Apr 27, 2020 2.950 2.980 2.840 2.960 38,574 +0.13(+4.59%)
Apr 24, 2020 3.130 3.130 2.820 2.830 23,100 -0.21(-6.91%)
Apr 23, 2020 3.040 3.081 2.910 3.040 25,071 -0.02(-0.65%)
Apr 22, 2020 3.010 3.060 2.920 3.060 9,792 +0.11(+3.73%)
Apr 21, 2020 3.050 3.050 2.900 2.950 18,215 -0.12(-3.91%)
Apr 20, 2020 3.200 3.290 3.060 3.070 17,644 -0.13(-4.06%)
Apr 17, 2020 3.220 3.224 3.130 3.200 25,900 +0.08(+2.56%)
Apr 16, 2020 3.070 3.200 3.030 3.120 13,519 +0.04(+1.30%)
Apr 15, 2020 3.030 3.180 2.914 3.080 34,999 +0.02(+0.65%)
Apr 14, 2020 3.138 3.240 3.010 3.060 35,914 -0.01(-0.33%)
Apr 13, 2020 3.460 3.460 3.020 3.070 36,112 -0.23(-6.97%)
Apr 09, 2020 3.470 3.560 3.110 3.300 26,500 -0.01(-0.30%)
Apr 08, 2020 3.510 3.550 3.270 3.310 33,262 -0.20(-5.70%)
Apr 07, 2020 3.190 3.510 3.069 3.510 47,353 +0.31(+9.69%)
Apr 06, 2020 3.240 3.365 3.010 3.200 35,006 +0.09(+2.89%)
Apr 03, 2020 3.250 3.250 3.040 3.110 14,800 -0.15(-4.60%)
Apr 02, 2020 3.050 3.260 2.963 3.260 30,579 +0.18(+5.84%)
Apr 01, 2020 3.160 3.170 3.000 3.080 22,169 -0.16(-4.94%)
Mar 31, 2020 3.150 3.384 3.025 3.240 43,952 +0.22(+7.28%)
Mar 30, 2020 3.230 3.230 2.870 3.020 65,280 -0.09(-2.89%)
Mar 27, 2020 3.230 3.250 3.110 3.110 6,000 -0.19(-5.76%)
Mar 26, 2020 3.150 3.490 3.150 3.300 44,262 +0.06(+1.85%)
Mar 25, 2020 3.120 3.370 3.010 3.240 103,601 +0.12(+3.85%)
Mar 24, 2020 3.060 3.480 2.995 3.120 41,626 +0.13(+4.35%)
Mar 23, 2020 3.080 3.080 2.830 2.990 20,840 -0.22(-6.85%)
Mar 20, 2020 3.020 3.420 3.020 3.210 73,700 +0.25(+8.45%)
Mar 19, 2020 3.080 3.150 2.925 2.960 82,288 -0.04(-1.33%)
Mar 18, 2020 2.950 3.050 2.540 3.000 193,293 -0.23(-7.12%)
Mar 17, 2020 3.220 3.580 3.100 3.230 234,590 -0.09(-2.71%)
Mar 16, 2020 3.600 3.773 3.320 3.320 121,837 -0.58(-14.87%)
Mar 13, 2020 3.870 4.400 3.870 3.900 73,700 -0.06(-1.52%)
Mar 12, 2020 3.850 4.380 3.600 3.960 173,529 -0.37(-8.55%)
Mar 11, 2020 4.350 4.440 4.160 4.330 77,837 -0.03(-0.69%)
Mar 10, 2020 3.920 4.530 3.910 4.360 112,184 +0.59(+15.65%)
Mar 09, 2020 4.280 4.370 3.520 3.770 113,217 -0.95(-20.13%)
Mar 06, 2020 4.820 4.940 4.634 4.720 38,200 -0.10(-2.07%)
Mar 05, 2020 4.900 5.150 4.770 4.820 17,586 -0.34(-6.59%)
Mar 04, 2020 4.830 5.200 4.830 5.160 21,057 +0.46(+9.79%)
Mar 03, 2020 4.740 5.500 4.640 4.700 84,851 +0.19(+4.21%)
Mar 02, 2020 4.570 4.780 4.380 4.510 31,209 +0.05(+1.12%)
Feb 28, 2020 4.690 4.690 4.340 4.460 78,700 -0.24(-5.11%)
Feb 27, 2020 4.760 4.890 4.550 4.700 46,930 -0.29(-5.81%)
Feb 26, 2020 5.110 5.190 4.860 4.990 35,172 -0.10(-1.96%)
Feb 25, 2020 5.190 5.190 4.970 5.090 50,835 -0.12(-2.30%)
Feb 24, 2020 5.110 5.235 5.060 5.210 33,295 -0.11(-2.07%)
Feb 21, 2020 5.330 5.380 5.170 5.320 25,800 +0.07(+1.33%)
Feb 20, 2020 5.110 5.320 5.110 5.250 42,748 +0.14(+2.74%)
Feb 19, 2020 5.140 5.250 5.110 5.110 14,537 -0.06(-1.16%)
Feb 18, 2020 5.110 5.181 5.050 5.170 28,046 +0.12(+2.38%)
Feb 14, 2020 5.250 5.250 5.050 5.050 21,000 -0.07(-1.37%)
Feb 13, 2020 5.150 5.150 5.050 5.120 31,056 +0.00(+0.00%)
Feb 12, 2020 5.360 5.360 5.120 5.120 34,299 -0.11(-2.10%)
Feb 11, 2020 5.350 5.350 5.110 5.230 44,128 -0.10(-1.88%)
Feb 10, 2020 5.270 5.365 5.260 5.330 21,668 +0.00(+0.00%)
Feb 07, 2020 5.320 5.470 5.300 5.330 35,500 -0.04(-0.74%)
Feb 06, 2020 5.220 5.410 5.200 5.370 36,400 +0.12(+2.29%)
Feb 05, 2020 5.325 5.415 5.210 5.250 33,927 -0.06(-1.13%)
Feb 04, 2020 5.550 5.640 5.250 5.310 65,983 -0.12(-2.21%)
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.