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 )

19.39 -0.20 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2020 3.380 3.450 3.070 3.070 31,800 -0.22(-6.69%)
May 28, 2020 3.510 3.510 3.280 3.290 35,176 -0.24(-6.80%)
May 27, 2020 3.700 3.700 3.450 3.530 22,246 -0.02(-0.56%)
May 26, 2020 3.580 3.770 3.510 3.550 28,329 +0.06(+1.72%)
May 22, 2020 3.390 3.490 3.390 3.490 7,400 +0.09(+2.65%)
May 21, 2020 3.400 3.486 3.310 3.400 23,241 +0.00(+0.00%)
May 20, 2020 3.420 3.500 3.250 3.400 24,917 +0.05(+1.49%)
May 19, 2020 3.510 3.514 3.270 3.350 14,697 -0.13(-3.74%)
May 18, 2020 3.580 3.580 3.350 3.480 45,218 +0.13(+3.88%)
May 15, 2020 3.330 3.430 3.230 3.350 14,300 +0.05(+1.52%)
May 14, 2020 3.060 3.300 3.059 3.300 15,765 +0.20(+6.45%)
May 13, 2020 3.333 3.439 3.070 3.100 14,695 -0.20(-6.06%)
May 12, 2020 3.350 3.600 3.300 3.300 43,162 -0.05(-1.49%)
May 11, 2020 3.260 3.530 3.060 3.350 35,432 +0.21(+6.69%)
May 08, 2020 3.080 3.320 2.900 3.140 66,700 +0.19(+6.44%)
May 07, 2020 3.000 3.080 2.950 2.950 21,918 +0.00(+0.00%)
May 06, 2020 2.910 3.020 2.890 2.950 21,059 +0.05(+1.72%)
May 05, 2020 3.050 3.060 2.900 2.900 25,854 -0.06(-2.03%)
May 04, 2020 2.950 3.021 2.863 2.960 19,120 +0.03(+1.02%)
May 01, 2020 3.035 3.080 2.880 2.930 32,300 -0.07(-2.33%)
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%)
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.