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 (%)
May 28, 2021 3.800 3.880 3.790 3.840 31,104 +0.07(+1.86%)
May 27, 2021 3.760 3.830 3.749 3.770 37,124 +0.07(+1.89%)
May 26, 2021 3.580 3.750 3.580 3.700 79,686 +0.09(+2.47%)
May 25, 2021 3.540 3.650 3.500 3.611 98,485 +0.11(+3.17%)
May 24, 2021 3.530 3.550 3.500 3.500 9,561 +0.01(+0.29%)
May 21, 2021 3.460 3.570 3.440 3.490 36,231 +0.05(+1.45%)
May 20, 2021 3.430 3.460 3.420 3.440 44,416 +0.00(+0.00%)
May 19, 2021 3.450 3.460 3.416 3.440 11,482 -0.02(-0.58%)
May 18, 2021 3.560 3.570 3.450 3.460 15,076 -0.09(-2.54%)
May 17, 2021 3.520 3.570 3.515 3.550 12,770 -0.02(-0.56%)
May 14, 2021 3.540 3.600 3.535 3.570 79,173 +0.05(+1.42%)
May 13, 2021 3.470 3.600 3.420 3.520 50,292 +0.01(+0.28%)
May 12, 2021 3.500 3.600 3.450 3.510 12,150 -0.05(-1.40%)
May 11, 2021 3.540 3.560 3.460 3.560 32,154 +0.04(+1.14%)
May 10, 2021 3.530 3.640 3.503 3.520 13,498 -0.01(-0.28%)
May 07, 2021 3.480 3.590 3.460 3.530 24,049 +0.00(+0.00%)
May 06, 2021 3.530 3.550 3.480 3.530 16,655 +0.01(+0.28%)
May 05, 2021 3.550 3.590 3.520 3.520 4,787 -0.05(-1.40%)
May 04, 2021 3.590 3.700 3.510 3.570 16,445 +0.03(+0.85%)
May 03, 2021 3.700 3.700 3.520 3.540 12,577 -0.16(-4.32%)
Apr 30, 2021 3.600 3.700 3.510 3.700 19,800 +0.14(+3.93%)
Apr 29, 2021 3.560 3.616 3.502 3.560 10,622 +0.03(+0.85%)
Apr 28, 2021 3.580 3.630 3.490 3.530 26,390 -0.07(-1.94%)
Apr 27, 2021 3.550 3.650 3.530 3.600 32,437 +0.00(+0.00%)
Apr 26, 2021 3.650 3.650 3.530 3.600 14,311 +0.00(+0.00%)
Apr 23, 2021 3.620 3.639 3.490 3.600 14,300 -0.04(-1.10%)
Apr 22, 2021 3.663 3.663 3.520 3.640 45,968 -0.03(-0.82%)
Apr 21, 2021 3.640 3.789 3.460 3.670 42,139 +0.08(+2.23%)
Apr 20, 2021 3.500 3.600 3.422 3.590 15,805 +0.03(+0.84%)
Apr 19, 2021 3.670 3.670 3.520 3.560 14,999 -0.04(-1.11%)
Apr 16, 2021 3.599 3.692 3.510 3.600 39,200 +0.04(+1.12%)
Apr 15, 2021 3.660 3.660 3.430 3.560 18,898 -0.04(-1.11%)
Apr 14, 2021 3.630 3.680 3.510 3.600 27,845 -0.07(-1.91%)
Apr 13, 2021 3.700 3.700 3.560 3.670 13,782 +0.02(+0.51%)
Apr 12, 2021 3.750 3.764 3.510 3.651 52,056 -0.04(-1.05%)
Apr 09, 2021 3.730 3.770 3.576 3.690 19,400 +0.02(+0.54%)
Apr 08, 2021 3.670 3.740 3.560 3.670 42,588 +0.15(+4.26%)
Apr 07, 2021 3.700 3.755 3.520 3.520 50,630 -0.12(-3.30%)
Apr 06, 2021 3.620 3.690 3.580 3.640 21,953 +0.07(+1.96%)
Apr 05, 2021 3.590 3.641 3.550 3.570 12,597 +0.03(+0.85%)
Apr 01, 2021 3.650 3.673 3.540 3.540 9,800 -0.04(-1.12%)
Mar 31, 2021 3.600 3.660 3.550 3.580 40,622 -0.01(-0.28%)
Mar 30, 2021 3.570 3.590 3.490 3.590 11,241 +0.00(+0.00%)
Mar 29, 2021 3.510 3.590 3.350 3.590 41,879 +0.09(+2.57%)
Mar 26, 2021 3.500 3.556 3.330 3.500 53,800 +0.10(+2.94%)
Mar 25, 2021 3.360 3.560 3.350 3.400 54,889 +0.05(+1.49%)
Mar 24, 2021 3.430 3.545 3.350 3.350 39,875 -0.08(-2.33%)
Mar 23, 2021 3.380 3.540 3.370 3.430 29,605 +0.06(+1.78%)
Mar 22, 2021 3.320 3.440 3.270 3.370 25,594 -0.02(-0.59%)
Mar 19, 2021 3.470 3.470 3.370 3.390 45,000 -0.01(-0.29%)
Mar 18, 2021 3.410 3.560 3.350 3.400 33,721 -0.10(-2.86%)
Mar 17, 2021 3.580 3.580 3.420 3.500 17,371 -0.01(-0.28%)
Mar 16, 2021 3.610 3.720 3.500 3.510 17,594 -0.07(-1.96%)
Mar 15, 2021 3.610 3.710 3.530 3.580 32,385 +0.06(+1.70%)
Mar 12, 2021 3.470 3.590 3.470 3.520 28,000 +0.02(+0.57%)
Mar 11, 2021 3.490 3.610 3.470 3.500 53,808 +0.03(+0.86%)
Mar 10, 2021 3.440 3.490 3.407 3.470 16,368 +0.02(+0.58%)
Mar 09, 2021 3.440 3.480 3.410 3.450 37,715 +0.06(+1.77%)
Mar 08, 2021 3.520 3.542 3.330 3.390 67,473 -0.13(-3.69%)
Mar 05, 2021 3.650 3.650 3.440 3.520 38,300 -0.08(-2.22%)
Mar 04, 2021 3.720 3.720 3.400 3.600 81,055 -0.23(-6.01%)
Mar 03, 2021 3.770 3.830 3.550 3.830 37,270 +0.11(+2.96%)
Mar 02, 2021 3.740 3.750 3.690 3.720 20,196 -0.03(-0.80%)
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.