Empresa Distribuidora Y Comercializadora (NY: EDN )

5.060 USD -0.150 (-2.88%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 5.060 5.520 5.060 5.210 135,396 +0.21(+4.20%)
Jun 11, 2021 5.070 5.080 4.710 5.000 114,170 -0.01(-0.20%)
Jun 10, 2021 5.490 5.750 4.920 5.010 206,670 -0.46(-8.41%)
Jun 09, 2021 4.990 5.700 4.990 5.470 210,445 +0.37(+7.25%)
Jun 08, 2021 4.920 5.100 4.760 5.100 112,729 +0.30(+6.25%)
Jun 07, 2021 4.300 5.000 4.300 4.800 148,443 +0.50(+11.63%)
Jun 04, 2021 4.130 4.300 4.060 4.300 59,384 +0.14(+3.37%)
Jun 03, 2021 3.960 4.160 3.840 4.160 93,930 +0.21(+5.32%)
Jun 02, 2021 3.750 4.000 3.730 3.950 64,864 +0.16(+4.22%)
Jun 01, 2021 3.900 3.970 3.780 3.790 71,513 -0.05(-1.30%)
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%)
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.