Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,062.00 | 1,083.15 | 1,012.30 | 1,014.30 | 1,014.30 | 758,461 |
| 2024-05-22 | 1,081.35 | 1,081.35 | 1,046.00 | 1,050.00 | 1,050.00 | 1,851,309 |
| 2024-05-21 | 1,090.00 | 1,110.00 | 1,075.05 | 1,084.85 | 1,084.85 | 1,224,939 |
| 2024-05-20 | 1,050.00 | 1,096.10 | 1,031.50 | 1,094.25 | 1,094.25 | 302,794 |
| 2024-05-17 | 1,086.60 | 1,086.60 | 1,040.00 | 1,044.35 | 1,044.35 | 623,385 |
| 2024-05-16 | 1,079.00 | 1,085.00 | 1,052.00 | 1,072.90 | 1,072.90 | 320,573 |
| 2024-05-15 | 1,084.50 | 1,089.00 | 1,050.00 | 1,075.40 | 1,075.40 | 639,324 |
| 2024-05-14 | 1,027.05 | 1,054.90 | 1,005.00 | 1,044.85 | 1,044.85 | 538,830 |
| 2024-05-13 | 1,074.15 | 1,074.15 | 986.00 | 1,025.95 | 1,025.95 | 1,064,061 |
| 2024-05-10 | 1,080.00 | 1,103.70 | 1,063.25 | 1,088.70 | 1,088.70 | 364,673 |
| 2024-05-09 | 1,100.00 | 1,100.35 | 1,041.80 | 1,090.85 | 1,090.85 | 381,432 |
| 2024-05-08 | 1,108.00 | 1,139.90 | 1,060.00 | 1,074.85 | 1,074.85 | 340,686 |
| 2024-05-07 | 1,150.00 | 1,170.00 | 1,087.15 | 1,105.85 | 1,105.85 | 546,278 |
| 2024-05-06 | 1,052.00 | 1,133.00 | 1,052.00 | 1,130.05 | 1,130.05 | 1,218,158 |
| 2024-05-03 | 990.00 | 1,050.00 | 981.00 | 1,039.75 | 1,039.75 | 805,564 |
| 2024-05-02 | 942.00 | 976.00 | 920.00 | 975.00 | 975.00 | 479,102 |
| 2024-04-30 | 935.00 | 960.00 | 930.00 | 942.20 | 942.20 | 589,398 |
| 2024-04-29 | 910.00 | 939.95 | 904.60 | 925.20 | 925.20 | 277,817 |
| 2024-04-26 | 889.00 | 910.00 | 889.00 | 904.40 | 904.40 | 163,359 |
| 2024-04-25 | 871.85 | 895.95 | 851.00 | 887.80 | 887.80 | 356,136 |
| 2024-04-24 | 875.25 | 895.85 | 854.00 | 876.75 | 876.75 | 484,210 |
| 2024-04-23 | 925.00 | 929.00 | 879.10 | 880.90 | 880.90 | 446,130 |
| 2024-04-22 | 872.00 | 928.00 | 860.00 | 924.95 | 924.95 | 450,517 |
| 2024-04-19 | 865.00 | 883.00 | 849.00 | 870.10 | 870.10 | 280,435 |
| 2024-04-18 | 850.00 | 882.55 | 841.05 | 867.00 | 867.00 | 219,794 |
| 2024-04-17 | 915.00 | 915.00 | 851.05 | 863.10 | 863.10 | 264,704 |
| 2024-04-16 | 857.00 | 915.90 | 850.30 | 894.90 | 894.90 | 484,137 |
| 2024-04-15 | 929.90 | 930.00 | 858.20 | 875.30 | 875.30 | 710,744 |
| 2024-04-12 | 977.75 | 977.75 | 910.65 | 923.60 | 923.60 | 482,758 |
| 2024-04-11 | 992.65 | 992.65 | 955.00 | 978.35 | 978.35 | 224,085 |
| 2024-04-10 | 995.00 | 1,000.00 | 970.00 | 978.35 | 978.35 | 445,971 |
| 2024-04-09 | 1,020.00 | 1,044.00 | 975.95 | 994.15 | 994.15 | 577,270 |
| 2024-04-08 | 1,020.00 | 1,032.00 | 996.00 | 1,009.05 | 1,009.05 | 520,233 |
| 2024-04-05 | 975.00 | 1,018.00 | 969.90 | 1,009.05 | 1,009.05 | 590,074 |
| 2024-04-04 | 1,011.00 | 1,026.20 | 961.00 | 967.60 | 967.60 | 377,733 |
| 2024-04-03 | 990.00 | 1,010.00 | 957.40 | 1,008.45 | 1,008.45 | 275,155 |
| 2024-03-27 | 979.50 | 999.95 | 964.30 | 977.40 | 977.40 | 188,472 |
| 2024-03-26 | 986.00 | 1,009.00 | 961.00 | 980.10 | 980.10 | 224,323 |
| 2024-03-25 | 1,025.00 | 1,049.45 | 964.60 | 981.55 | 981.55 | 473,380 |
| 2024-03-22 | 986.00 | 1,021.00 | 970.05 | 1,012.05 | 1,012.05 | 421,201 |
| 2024-03-21 | 1,028.30 | 1,032.90 | 980.00 | 986.65 | 986.65 | 533,083 |
| 2024-03-20 | 924.00 | 1,024.00 | 915.00 | 1,008.35 | 1,008.35 | 839,148 |
| 2024-03-19 | 920.00 | 955.00 | 890.05 | 923.50 | 923.50 | 822,411 |
| 2024-03-18 | 820.00 | 918.70 | 805.00 | 915.45 | 915.45 | 961,138 |
| 2024-03-15 | 790.30 | 817.90 | 766.00 | 814.45 | 814.45 | 1,623,022 |
| 2024-03-14 | 829.00 | 829.00 | 772.10 | 793.05 | 793.05 | 2,831,863 |
| 2024-03-13 | 900.00 | 907.00 | 810.00 | 819.25 | 819.25 | 2,483,003 |
| 2024-03-12 | 802.00 | 893.45 | 802.00 | 881.10 | 881.10 | 496,381 |
| 2024-03-11 | 860.00 | 860.00 | 791.00 | 801.30 | 801.30 | 130,492 |
| 2024-03-08 | 803.50 | 851.35 | 786.05 | 839.75 | 839.75 | 386,144 |
| 2024-03-07 | 833.00 | 859.00 | 773.35 | 807.10 | 807.10 | 326,497 |
| 2024-03-06 | 890.00 | 905.00 | 815.00 | 832.75 | 832.75 | 391,140 |
| 2024-03-05 | 921.00 | 932.00 | 868.00 | 882.20 | 882.20 | 201,117 |
| 2024-03-04 | 990.00 | 1,039.00 | 913.10 | 917.85 | 917.85 | 525,701 |
| 2024-03-01 | 911.00 | 955.00 | 890.50 | 952.15 | 952.15 | 183,405 |
| 2024-02-29 | 906.70 | 940.00 | 900.00 | 907.55 | 907.55 | 209,185 |
| 2024-02-28 | 928.00 | 950.85 | 897.50 | 906.70 | 906.70 | 212,087 |
| 2024-02-27 | 998.00 | 1,022.00 | 924.00 | 928.80 | 928.80 | 186,981 |
| 2024-02-26 | 1,098.50 | 1,117.00 | 984.30 | 998.20 | 998.20 | 492,980 |
| 2024-02-23 | 1,060.00 | 1,100.00 | 1,021.20 | 1,098.45 | 1,098.45 | 422,306 |
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.