Advertisement
Advertisement
U.S. markets open in 8 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3600-0.1732 (-3.82%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20224.32004.50004.13004.36004.360018,300
Jun 29, 20224.45004.53004.25004.53004.53003,800
Jun 28, 20224.32004.51004.23004.35004.350013,900
Jun 27, 20224.82004.82004.30004.35004.350043,000
Jun 24, 20224.81004.88004.64004.66004.66003,500
Jun 23, 20224.75004.90004.65004.80004.800010,900
Jun 22, 20224.65004.70004.65004.65004.65002,100
Jun 21, 20224.80004.89004.71004.80004.80002,800
Jun 17, 20224.56004.73004.56004.65004.65008,800
Jun 16, 20224.55004.70004.55004.65004.65002,500
Jun 15, 20224.75004.76004.62004.76004.760011,400
Jun 14, 20224.67004.75004.64004.75004.75002,200
Jun 13, 20224.97004.98004.51004.55004.550010,000
Jun 10, 20225.40005.40004.85004.85004.85009,100
Jun 09, 20225.66005.66005.04005.23005.23005,900
Jun 08, 20225.80005.80005.59005.64005.64001,300
Jun 07, 20225.88005.88005.60005.73005.730010,000
Jun 06, 20225.90005.90005.56005.90005.90005,700
Jun 03, 20226.00006.08005.88005.93005.93007,800
Jun 02, 20226.02006.25005.89006.25006.25005,400
Jun 01, 20226.17006.17005.85005.93005.93006,500
May 31, 20225.80006.18005.60006.10006.100021,700
May 27, 20225.75005.80005.75005.80005.80003,500
May 26, 20225.72005.76005.52005.73005.73006,500
May 25, 20225.39005.50005.39005.50005.5000600
May 24, 20225.10005.50005.06005.50005.50005,300
May 23, 20225.65005.70005.39005.51005.510015,200
May 20, 20225.73005.73005.55005.55005.55004,600
May 19, 20225.77005.77005.58005.64005.64003,400
May 18, 20225.56005.75005.55005.66005.66005,700
May 17, 20225.33005.66005.33005.57005.57009,500
May 16, 20225.59005.62005.54005.54005.5400900
May 13, 20225.60005.79005.54005.60005.600012,200
May 12, 20225.30005.70005.30005.56005.560012,500
May 11, 20225.35005.70005.17005.48005.48009,600
May 10, 20225.24005.32005.12005.28005.28004,600
May 09, 20225.32005.40005.01005.27005.270022,100
May 06, 20225.52005.69005.32005.54005.54007,800
May 05, 20225.75005.84005.51005.69005.69007,100
May 04, 20225.80005.82005.57005.76005.76004,100
May 03, 20225.46005.82005.46005.82005.82007,400
May 02, 20225.64005.71005.28005.55005.550017,000
Apr 29, 20225.83005.99005.50005.50005.50006,300
Apr 28, 20225.79005.90005.73005.75005.75006,100
Apr 27, 20225.99006.00005.79006.00006.00004,100
Apr 26, 20225.99006.04005.66005.99005.990010,400
Apr 25, 20226.05006.19005.90005.91005.910014,600
Apr 22, 20226.19006.23006.02006.18006.180019,400
Apr 21, 20226.56006.56006.19006.24006.240013,600
Apr 20, 20226.76006.76006.33006.57006.570018,800
Apr 19, 20226.71006.75006.42006.68006.680022,500
Apr 18, 20226.56006.81006.40006.42006.420025,600
Apr 14, 20226.54006.68006.44006.56006.56008,500
Apr 13, 20226.50006.84006.44006.56006.560019,800
Apr 12, 20227.00007.00006.63006.80006.800066,100
Apr 11, 20226.60006.70006.45006.54006.540014,400
Apr 08, 20226.91006.91006.62006.73006.73007,800
Apr 07, 20226.87006.90006.75006.80006.80004,500
Apr 06, 20226.54006.88006.42006.76006.760047,100
Apr 05, 20227.00007.00006.62006.80006.800028,700
Apr 04, 20226.45007.00006.45007.00007.000098,500
Apr 01, 20226.92007.00006.63006.99006.990036,400
Mar 31, 20226.81006.82006.69006.74006.74006,700
Mar 30, 20226.78007.00006.69006.87006.870075,200
Mar 29, 20226.62006.70006.60006.66006.66008,700
Mar 28, 20226.51006.72006.51006.68006.680012,100
Mar 25, 20226.61006.90006.41006.56006.560024,600
Mar 24, 20226.31006.74006.31006.52006.520062,500
Mar 23, 20226.37006.37006.30006.32006.32006,900
Mar 22, 20226.38006.39006.25006.26006.26007,000
Mar 21, 20226.25006.58006.02006.49006.490040,700
Mar 18, 20226.44006.44006.15006.25006.25008,300
Mar 17, 20226.33006.33006.13006.27006.270017,900
Mar 16, 20226.77006.79006.16006.42006.420037,100
Mar 15, 20226.74006.87006.58006.58006.58007,400
Mar 14, 20226.98006.98006.70006.75006.75006,100
Mar 11, 20227.00007.00006.90007.00007.00002,700
Mar 10, 20226.91007.00006.78006.87006.870020,500
Mar 09, 20226.82006.82006.59006.77006.770010,400
Mar 08, 20226.76006.80006.35006.67006.670030,100
Mar 07, 20226.88007.05006.61006.76006.760020,200
Mar 04, 20226.83007.29006.80006.88006.880018,200
Mar 03, 20226.91007.16006.70006.84006.840056,500
Mar 02, 20226.62007.07006.50006.90006.900026,500
Mar 01, 20226.54006.75006.10006.41006.410038,700
Feb 28, 20226.68006.80006.40006.57006.570023,900
Feb 25, 20226.82007.07006.75006.79006.790011,600
Feb 24, 20226.83007.26006.49006.82006.820076,800
Feb 23, 20226.73007.45006.51007.43007.430056,300
Feb 22, 20225.87006.92005.87006.66006.6600102,900
Feb 18, 20226.25006.25006.00006.09006.09005,000
Feb 17, 20226.25006.32006.00006.13006.130013,100
Feb 16, 20225.96006.20005.88006.20006.200014,300
Feb 15, 20226.01006.21005.95006.15006.150017,500
Feb 14, 20225.62006.01005.62005.95005.95005,900
Feb 11, 20225.85005.97005.58005.69005.69007,800
Feb 10, 20225.94006.08005.76005.90005.900014,700
Feb 09, 20225.98006.10005.73006.10006.100011,000
Feb 08, 20226.07006.07005.94005.94005.94003,000
Feb 07, 20226.07006.10006.03006.08006.080012,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement