EDN - Empresa Distribuidora y Comercializadora Norte Sociedad Anónima

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20239.719.719.199.419.4113,200
May 30, 20238.979.268.979.209.209,400
May 26, 20239.279.278.999.149.141,600
May 25, 20239.209.418.989.419.412,300
May 24, 20238.849.648.609.219.2134,700
May 23, 20239.159.188.658.838.8310,500
May 22, 20238.728.928.508.738.7312,200
May 19, 20238.779.018.698.728.725,500
May 18, 20238.719.398.408.958.9529,300
May 17, 20238.618.978.618.808.8016,400
May 16, 20238.899.068.408.608.6019,000
May 15, 20239.509.508.808.938.9311,800
May 12, 20239.229.319.109.129.1216,500
May 11, 20239.189.509.099.379.3734,600
May 10, 20239.549.549.089.309.3016,500
May 09, 20239.659.659.139.309.3026,700
May 08, 20238.899.958.899.489.4854,000
May 05, 20238.899.448.768.998.9916,900
May 04, 20239.559.558.769.119.1111,100
May 03, 20239.229.398.899.279.2735,500
May 02, 20238.778.898.508.898.898,600
May 01, 20238.288.978.278.868.867,200
Apr 28, 20238.599.398.598.828.8219,700
Apr 27, 20238.608.938.508.508.505,600
Apr 26, 20238.748.898.518.518.5112,000
Apr 25, 20239.049.048.658.768.763,100
Apr 24, 20238.789.168.608.958.9529,800
Apr 21, 20238.538.698.428.698.6910,400
Apr 20, 20238.618.748.328.678.678,400
Apr 19, 20239.339.438.508.618.6119,900
Apr 18, 20239.449.619.109.159.1522,400
Apr 17, 20239.849.879.389.559.5547,400
Apr 14, 20238.609.808.609.629.6274,100
Apr 13, 20238.989.348.859.129.1245,400
Apr 12, 20238.788.988.588.908.9068,500
Apr 11, 20238.608.998.508.858.8526,000
Apr 10, 20238.298.698.258.698.6931,900
Apr 06, 20238.169.008.168.428.4223,700
Apr 05, 20238.418.417.918.348.348,900
Apr 04, 20238.528.898.258.328.329,300
Apr 03, 20238.168.838.168.658.6518,000
Mar 31, 20238.408.708.048.068.0643,000
Mar 30, 20238.188.697.878.498.4966,300
Mar 29, 20237.948.287.818.028.0259,800
Mar 28, 20237.928.387.758.388.3840,700
Mar 27, 20237.668.177.547.937.9313,500
Mar 24, 20237.657.787.497.517.516,500
Mar 23, 20237.747.937.667.857.859,400
Mar 22, 20237.727.847.317.847.8416,500
Mar 21, 20237.367.757.107.687.6850,700
Mar 20, 20237.047.306.676.706.7039,600
Mar 17, 20237.317.316.726.996.9929,100
Mar 16, 20237.177.366.997.357.3519,700
Mar 15, 20237.337.386.527.107.10159,100
Mar 14, 20237.608.227.307.307.3053,300
Mar 13, 20237.737.747.547.667.6655,600
Mar 10, 20238.108.207.347.757.7598,100
Mar 09, 20238.658.848.288.298.2912,500
Mar 08, 20238.698.838.458.658.6568,900
Mar 07, 20238.898.918.608.778.7719,000
Mar 06, 20238.889.028.688.878.8722,400
Mar 03, 20238.809.268.718.768.7626,800
Mar 02, 20238.839.128.738.818.8124,600
Mar 01, 20239.119.378.989.039.0317,200
Feb 28, 20239.259.349.069.239.2313,400
Feb 27, 20239.009.358.999.189.1828,300
Feb 24, 20238.909.218.909.219.215,500
Feb 23, 20239.109.248.828.998.9935,700
Feb 22, 20239.029.278.949.109.1017,600
Feb 21, 20239.169.248.698.898.8920,100
Feb 17, 20239.519.799.299.409.4044,100
Feb 16, 20239.499.939.399.759.7552,300
Feb 15, 20239.269.579.149.479.4742,300
Feb 14, 20239.299.358.989.139.1313,000
Feb 13, 20238.769.308.769.149.1439,100
Feb 10, 20238.558.938.558.748.7417,700
Feb 09, 20239.009.008.598.608.6011,800
Feb 08, 20238.979.008.809.009.004,600
Feb 07, 20238.678.928.558.828.8220,200
Feb 06, 20238.588.888.378.688.6823,900
Feb 03, 20238.989.108.558.658.6541,300
Feb 02, 20239.209.398.619.099.0970,800
Feb 01, 20239.049.388.959.229.2271,700
Jan 31, 20239.159.529.069.209.2073,100
Jan 30, 20239.499.729.039.189.1843,600
Jan 27, 20239.809.869.559.689.6863,300
Jan 26, 20239.7910.099.709.789.7844,800
Jan 25, 20239.029.928.949.869.86144,200
Jan 24, 20238.849.128.418.948.9486,700
Jan 23, 20238.909.318.828.998.9982,500
Jan 20, 20238.629.088.308.828.8269,500
Jan 19, 20238.558.607.868.308.30153,200
Jan 18, 20239.389.408.678.718.71147,400
Jan 17, 202310.1310.139.339.359.35187,700
Jan 13, 20239.9910.119.849.849.8430,800
Jan 12, 202310.3610.419.5810.0810.08155,400
Jan 11, 202310.1210.5110.1210.2610.26126,000
Jan 10, 202310.0210.139.7610.1110.11148,800
Jan 09, 20239.3110.089.079.979.97192,300
Jan 06, 20238.999.368.999.359.35102,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...