Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,225.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | 256,723 |
| 2024-08-20 | 1,185.00 | 1,240.00 | 1,130.00 | 1,230.00 | 1,230.00 | 916,449 |
| 2024-08-19 | 1,120.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 841,163 |
| 2024-08-16 | 1,105.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,115.00 | 390,717 |
| 2024-08-15 | 1,080.00 | 1,150.00 | 1,075.00 | 1,115.00 | 1,115.00 | 675,499 |
| 2024-08-14 | 1,100.00 | 1,120.00 | 1,065.00 | 1,080.00 | 1,080.00 | 286,102 |
| 2024-08-13 | 1,095.00 | 1,105.00 | 1,075.00 | 1,085.00 | 1,085.00 | 207,458 |
| 2024-08-12 | 1,100.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,095.00 | 282,425 |
| 2024-08-09 | 1,070.00 | 1,115.00 | 1,045.00 | 1,105.00 | 1,105.00 | 583,285 |
| 2024-08-08 | 1,020.00 | 1,070.00 | 1,010.00 | 1,060.00 | 1,060.00 | 804,703 |
| 2024-08-07 | 1,025.00 | 1,030.00 | 979.00 | 999.00 | 999.00 | 396,584 |
| 2024-08-06 | 997.00 | 1,025.00 | 982.00 | 993.00 | 993.00 | 547,148 |
| 2024-08-05 | 996.00 | 1,025.00 | 923.00 | 996.00 | 996.00 | 348,878 |
| 2024-08-02 | 1,015.00 | 1,045.00 | 982.00 | 1,025.00 | 1,025.00 | 155,712 |
| 2024-08-01 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 83,628 |
| 2024-07-31 | 1,000.00 | 1,075.00 | 1,000.00 | 1,065.00 | 1,065.00 | 18,761 |
| 2024-07-30 | 1,050.00 | 1,080.00 | 998.00 | 1,005.00 | 1,005.00 | 532,475 |
| 2024-07-29 | 1,100.00 | 1,100.00 | 1,030.00 | 1,050.00 | 1,050.00 | 644,149 |
| 2024-07-26 | 1,085.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 138,832 |
| 2024-07-25 | 1,085.00 | 1,125.00 | 1,055.00 | 1,085.00 | 1,085.00 | 167,048 |
| 2024-07-24 | 1,125.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,105.00 | 264,968 |
| 2024-07-23 | 1,095.00 | 1,150.00 | 1,055.00 | 1,130.00 | 1,130.00 | 467,855 |
| 2024-07-22 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 224,170 |
| 2024-07-19 | 1,055.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,090.00 | 166,543 |
| 2024-07-18 | 1,045.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 164,580 |
| 2024-07-17 | 1,080.00 | 1,095.00 | 1,035.00 | 1,045.00 | 1,045.00 | 231,612 |
| 2024-07-16 | 1,060.00 | 1,110.00 | 979.00 | 1,085.00 | 1,085.00 | 663,773 |
| 2024-07-15 | 1,180.00 | 1,185.00 | 1,040.00 | 1,065.00 | 1,065.00 | 575,226 |
| 2024-07-12 | 1,230.00 | 1,240.00 | 1,190.00 | 1,210.00 | 1,210.00 | 384,542 |
| 2024-07-11 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 544,144 |
| 2024-07-10 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 677,629 |
| 2024-07-08 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 389,053 |
| 2024-07-05 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 584,339 |
| 2024-07-04 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 194,184 |
| 2024-07-03 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 467,065 |
| 2024-07-02 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 444,994 |
| 2024-07-01 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 292,485 |
| 2024-06-28 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 172,418 |
| 2024-06-27 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 306,546 |
| 2024-06-26 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 237,686 |
| 2024-06-25 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 269,091 |
| 2024-06-24 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 114,954 |
| 2024-06-19 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 96,167 |
| 2024-06-18 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 234,020 |
| 2024-06-14 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 466,138 |
| 2024-06-13 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 450,405 |
| 2024-06-12 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 238,823 |
| 2024-06-11 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 253,610 |
| 2024-06-10 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 465,935 |
| 2024-06-07 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 265,139 |
| 2024-06-06 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 298,498 |
| 2024-06-05 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 325,503 |
| 2024-06-04 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 423,284 |
| 2024-06-03 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 436,606 |
| 2024-05-31 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 685,242 |
| 2024-05-30 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 728,999 |
| 2024-05-29 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 605,149 |
| 2024-05-28 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 455,483 |
| 2024-05-27 | 996.45 | 996.45 | 996.45 | 996.45 | 996.45 | 283,055 |
| 2024-05-24 | 1,020.00 | 1,060.00 | 989.00 | 996.45 | 996.45 | 1,203,507 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.