Mail

EDN - Empresa Distribuidora y Comercializadora Norte Sociedad Anonima

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	5.33	5.38	5.17	5.32	5.32	25,900
Feb 20, 2020	5.11	5.32	5.11	5.25	5.25	42,700
Feb 19, 2020	5.14	5.25	5.11	5.11	5.11	14,500
Feb 18, 2020	5.11	5.18	5.05	5.17	5.17	28,000
Feb 14, 2020	5.25	5.25	5.05	5.05	5.05	21,000
Feb 13, 2020	5.15	5.15	5.05	5.12	5.12	31,100
Feb 12, 2020	5.36	5.36	5.12	5.12	5.12	34,300
Feb 11, 2020	5.35	5.35	5.11	5.23	5.23	44,100
Feb 10, 2020	5.27	5.37	5.26	5.33	5.33	23,700
Feb 07, 2020	5.32	5.47	5.30	5.33	5.33	35,500
Feb 06, 2020	5.22	5.41	5.20	5.37	5.37	36,400
Feb 05, 2020	5.33	5.42	5.21	5.25	5.25	33,900
Feb 04, 2020	5.55	5.64	5.25	5.31	5.31	66,000
Feb 03, 2020	5.17	5.58	5.17	5.43	5.43	101,200
Jan 31, 2020	5.40	5.40	5.14	5.19	5.19	26,200
Jan 30, 2020	5.35	5.48	5.27	5.40	5.40	24,500
Jan 29, 2020	5.31	5.76	5.31	5.35	5.35	68,900
Jan 28, 2020	5.45	5.62	5.30	5.36	5.36	55,700
Jan 27, 2020	5.16	5.40	5.04	5.35	5.35	101,600
Jan 24, 2020	5.51	5.62	5.29	5.42	5.42	49,000
Jan 23, 2020	5.63	5.64	5.47	5.56	5.56	38,100
Jan 22, 2020	5.59	5.73	5.49	5.69	5.69	53,500
Jan 21, 2020	5.90	5.93	5.58	5.63	5.63	37,000
Jan 17, 2020	5.66	6.02	5.66	5.86	5.86	116,300
Jan 16, 2020	5.29	5.65	5.29	5.57	5.57	72,400
Jan 15, 2020	5.64	5.74	5.41	5.42	5.42	42,700
Jan 14, 2020	5.70	5.73	5.50	5.69	5.69	61,100
Jan 13, 2020	6.01	6.01	5.70	5.73	5.73	71,700
Jan 10, 2020	5.84	5.99	5.78	5.99	5.99	29,600
Jan 09, 2020	5.80	5.92	5.73	5.83	5.83	71,500
Jan 08, 2020	6.00	6.08	5.67	5.72	5.72	60,700
Jan 07, 2020	5.91	6.02	5.73	5.78	5.78	64,100
Jan 06, 2020	5.42	5.93	5.42	5.83	5.83	131,300
Jan 03, 2020	5.81	5.82	5.50	5.54	5.54	137,900
Jan 02, 2020	6.20	6.44	5.83	5.84	5.84	176,800
Dec 31, 2019	6.28	6.46	6.13	6.26	6.26	50,300
Dec 30, 2019	6.41	6.48	6.15	6.35	6.35	114,800
Dec 27, 2019	7.05	7.25	6.41	6.44	6.44	243,000
Dec 26, 2019	6.76	7.57	6.70	7.04	7.04	312,900
Dec 24, 2019	6.69	7.18	6.60	6.84	6.84	208,000
Dec 23, 2019	5.81	6.63	5.80	6.59	6.59	171,400
Dec 20, 2019	5.82	5.85	5.67	5.79	5.79	41,100
Dec 19, 2019	5.60	5.87	5.60	5.85	5.85	75,000
Dec 18, 2019	5.49	5.83	5.42	5.74	5.74	79,300
Dec 17, 2019	5.90	5.90	5.26	5.51	5.51	160,700
Dec 16, 2019	5.47	5.84	5.40	5.77	5.77	114,900
Dec 13, 2019	5.03	5.39	5.01	5.30	5.30	108,600
Dec 12, 2019	5.03	5.09	4.93	5.00	5.00	71,400
Dec 11, 2019	5.00	5.17	4.84	4.98	4.98	120,500
Dec 10, 2019	5.48	5.48	5.02	5.02	5.02	64,900
Dec 09, 2019	5.45	5.54	5.34	5.47	5.47	142,900
Dec 06, 2019	5.15	5.40	5.15	5.39	5.39	71,800
Dec 05, 2019	5.21	5.24	5.11	5.19	5.19	32,600
Dec 04, 2019	5.21	5.23	5.14	5.15	5.15	98,500
Dec 03, 2019	5.18	5.18	5.02	5.10	5.10	51,800
Dec 02, 2019	5.31	5.31	5.04	5.26	5.26	55,600
Nov 29, 2019	5.50	5.54	5.29	5.29	5.29	34,400
Nov 27, 2019	5.15	5.44	5.13	5.38	5.38	145,700
Nov 26, 2019	4.98	5.12	4.93	5.12	5.12	135,900
Nov 25, 2019	5.28	5.60	5.10	5.12	5.12	92,100
Nov 22, 2019	5.13	5.28	5.03	5.20	5.20	211,800
Nov 21, 2019	5.13	5.36	4.88	5.01	5.01	149,600
Nov 20, 2019	4.92	5.09	4.80	5.04	5.04	175,100
Nov 19, 2019	4.63	4.87	4.45	4.78	4.78	137,100
Nov 18, 2019	4.43	4.53	4.25	4.53	4.53	53,600
Nov 15, 2019	4.49	4.50	4.20	4.30	4.30	174,500
Nov 14, 2019	4.65	4.65	4.16	4.25	4.25	150,800
Nov 13, 2019	4.66	4.78	4.50	4.59	4.59	79,500
Nov 12, 2019	4.79	4.90	4.71	4.77	4.77	60,300
Nov 11, 2019	4.96	5.00	4.77	4.83	4.83	73,100
Nov 08, 2019	5.16	5.29	4.90	4.96	4.96	64,300
Nov 07, 2019	5.11	5.43	5.11	5.22	5.22	46,200
Nov 06, 2019	5.53	5.53	5.10	5.16	5.16	63,200
Nov 05, 2019	5.51	5.71	5.33	5.42	5.42	63,900
Nov 04, 2019	5.45	5.67	5.44	5.55	5.55	111,000
Nov 01, 2019	5.46	5.75	5.13	5.45	5.45	212,100
Oct 31, 2019	5.40	5.62	5.34	5.46	5.46	109,900
Oct 30, 2019	5.23	5.47	5.21	5.43	5.43	73,100
Oct 29, 2019	5.33	5.47	4.83	5.30	5.30	1,329,200
Oct 28, 2019	5.77	5.92	5.11	5.33	5.33	238,700
Oct 25, 2019	5.72	6.19	5.65	5.76	5.76	144,700
Oct 24, 2019	5.89	5.90	5.67	5.73	5.73	31,600
Oct 23, 2019	5.81	5.89	5.69	5.80	5.80	44,900
Oct 22, 2019	6.27	6.27	5.86	5.86	5.86	35,900
Oct 21, 2019	6.26	6.34	6.07	6.13	6.13	65,200
Oct 18, 2019	6.46	6.46	6.12	6.25	6.25	57,200
Oct 17, 2019	6.62	7.04	6.41	6.50	6.50	163,100
Oct 16, 2019	6.50	6.74	6.33	6.55	6.55	56,200
Oct 15, 2019	6.59	6.70	6.47	6.51	6.51	34,400
Oct 14, 2019	6.78	6.80	6.43	6.55	6.55	76,900
Oct 11, 2019	7.35	7.62	6.88	6.88	6.88	56,000
Oct 10, 2019	6.55	7.25	6.54	7.21	7.21	141,500
Oct 09, 2019	6.81	6.81	6.56	6.63	6.63	29,900
Oct 08, 2019	6.99	6.99	6.77	6.78	6.78	16,600
Oct 07, 2019	7.12	7.39	7.03	7.03	7.03	27,700
Oct 04, 2019	6.87	7.15	6.83	7.06	7.06	63,000
Oct 03, 2019	6.95	6.95	6.79	6.82	6.82	35,300
Oct 02, 2019	6.75	7.02	6.60	6.86	6.86	35,500
Oct 01, 2019	6.98	7.18	6.79	6.85	6.85	30,900
Sep 30, 2019	7.06	7.19	6.93	7.04	7.04	53,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...