Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,061.25 | 1,106.15 | 1,061.25 | 1,069.75 | 1,069.75 | 352,894 |
| 2024-02-21 | 1,080.00 | 1,080.00 | 1,030.10 | 1,065.55 | 1,065.55 | 332,370 |
| 2024-02-20 | 1,120.00 | 1,120.00 | 1,042.00 | 1,049.40 | 1,049.40 | 205,160 |
| 2024-02-19 | 1,060.00 | 1,093.00 | 1,050.50 | 1,086.15 | 1,086.15 | 197,626 |
| 2024-02-16 | 1,113.00 | 1,150.00 | 1,030.55 | 1,049.95 | 1,049.95 | 220,665 |
| 2024-02-15 | 1,063.00 | 1,128.50 | 1,063.00 | 1,110.00 | 1,110.00 | 372,916 |
| 2024-02-14 | 1,100.00 | 1,100.00 | 1,050.20 | 1,090.45 | 1,090.45 | 287,289 |
| 2024-02-09 | 1,072.50 | 1,115.00 | 1,043.00 | 1,102.35 | 1,102.35 | 365,879 |
| 2024-02-08 | 1,150.00 | 1,170.00 | 1,060.05 | 1,072.15 | 1,072.15 | 542,195 |
| 2024-02-07 | 1,120.00 | 1,200.00 | 1,027.00 | 1,162.90 | 1,162.90 | 377,695 |
| 2024-02-06 | 1,215.00 | 1,230.10 | 1,140.35 | 1,152.50 | 1,152.50 | 213,257 |
| 2024-02-05 | 1,305.00 | 1,319.95 | 1,185.00 | 1,214.90 | 1,214.90 | 372,943 |
| 2024-02-02 | 1,284.00 | 1,300.00 | 1,259.00 | 1,291.00 | 1,291.00 | 221,699 |
| 2024-02-01 | 1,240.00 | 1,270.00 | 1,201.00 | 1,268.05 | 1,268.05 | 184,357 |
| 2024-01-31 | 1,279.50 | 1,279.50 | 1,218.55 | 1,241.30 | 1,241.30 | 196,541 |
| 2024-01-30 | 1,280.00 | 1,300.00 | 1,235.00 | 1,252.15 | 1,252.15 | 268,811 |
| 2024-01-29 | 1,265.00 | 1,310.00 | 1,211.00 | 1,250.35 | 1,250.35 | 241,210 |
| 2024-01-26 | 1,299.00 | 1,299.00 | 1,195.90 | 1,276.45 | 1,276.45 | 226,454 |
| 2024-01-25 | 1,300.00 | 1,350.00 | 1,260.00 | 1,274.95 | 1,274.95 | 335,335 |
| 2024-01-24 | 1,275.00 | 1,318.00 | 1,250.00 | 1,281.65 | 1,281.65 | 373,800 |
| 2024-01-23 | 1,350.00 | 1,400.00 | 1,265.00 | 1,290.00 | 1,290.00 | 366,026 |
| 2024-01-22 | 1,316.00 | 1,410.00 | 1,311.00 | 1,329.70 | 1,329.70 | 546,386 |
| 2024-01-19 | 1,200.00 | 1,300.00 | 1,190.00 | 1,294.45 | 1,294.45 | 327,382 |
| 2024-01-18 | 1,110.00 | 1,197.00 | 1,110.00 | 1,187.45 | 1,187.45 | 574,234 |
| 2024-01-17 | 1,054.00 | 1,110.50 | 1,041.50 | 1,107.55 | 1,107.55 | 367,666 |
| 2024-01-16 | 1,083.00 | 1,094.00 | 1,044.00 | 1,055.45 | 1,055.45 | 177,179 |
| 2024-01-15 | 1,079.00 | 1,079.00 | 1,040.00 | 1,062.65 | 1,062.65 | 131,873 |
| 2024-01-12 | 1,044.75 | 1,077.00 | 1,025.00 | 1,060.75 | 1,060.75 | 306,642 |
| 2024-01-11 | 1,100.00 | 1,151.00 | 1,037.10 | 1,044.75 | 1,044.75 | 183,448 |
| 2024-01-10 | 1,058.00 | 1,077.00 | 1,014.00 | 1,073.05 | 1,073.05 | 231,439 |
| 2024-01-09 | 1,099.00 | 1,150.00 | 1,043.00 | 1,058.30 | 1,058.30 | 248,396 |
| 2024-01-08 | 1,035.00 | 1,099.00 | 1,025.00 | 1,094.85 | 1,094.85 | 445,789 |
| 2024-01-05 | 1,042.00 | 1,065.00 | 1,020.00 | 1,034.30 | 1,034.30 | 573,548 |
| 2024-01-04 | 1,050.00 | 1,089.00 | 1,037.00 | 1,042.90 | 1,042.90 | 334,803 |
| 2024-01-03 | 1,000.00 | 1,052.00 | 997.00 | 1,043.35 | 1,043.35 | 551,342 |
| 2024-01-02 | 942.00 | 1,010.00 | 911.00 | 993.95 | 993.95 | 1,457,342 |
| 2023-12-29 | 949.00 | 961.00 | 900.00 | 942.00 | 942.00 | 228,086 |
| 2023-12-28 | 897.50 | 944.95 | 875.00 | 931.15 | 931.15 | 407,062 |
| 2023-12-27 | 952.00 | 952.00 | 880.00 | 892.75 | 892.75 | 164,935 |
| 2023-12-26 | 950.00 | 968.00 | 905.10 | 935.50 | 935.50 | 245,575 |
| 2023-12-22 | 958.50 | 974.00 | 909.70 | 938.40 | 938.40 | 354,437 |
| 2023-12-21 | 960.15 | 1,010.00 | 902.00 | 938.40 | 938.40 | 651,868 |
| 2023-12-20 | 999.00 | 1,007.95 | 932.50 | 951.75 | 951.75 | 520,918 |
| 2023-12-19 | 1,040.00 | 1,100.00 | 999.50 | 1,004.25 | 1,004.25 | 509,286 |
| 2023-12-18 | 980.00 | 1,047.00 | 976.00 | 1,037.60 | 1,037.60 | 571,278 |
| 2023-12-15 | 1,025.00 | 1,050.00 | 950.00 | 963.65 | 963.65 | 424,267 |
| 2023-12-14 | 1,052.00 | 1,117.00 | 1,015.00 | 1,024.30 | 1,024.30 | 718,831 |
| 2023-12-13 | 1,101.00 | 1,200.00 | 990.00 | 1,041.85 | 1,041.85 | 827,247 |
| 2023-12-12 | 940.00 | 1,059.20 | 930.05 | 1,038.00 | 1,038.00 | 1,288,008 |
| 2023-12-11 | 865.00 | 948.00 | 850.00 | 926.55 | 926.55 | 852,962 |
| 2023-12-07 | 811.00 | 870.00 | 785.00 | 853.10 | 853.10 | 765,941 |
| 2023-12-06 | 817.50 | 860.00 | 770.00 | 810.40 | 810.40 | 518,050 |
| 2023-12-05 | 760.00 | 828.95 | 749.00 | 816.60 | 816.60 | 312,083 |
| 2023-12-04 | 778.00 | 804.00 | 722.00 | 756.70 | 756.70 | 185,293 |
| 2023-12-01 | 736.00 | 779.95 | 710.00 | 771.15 | 771.15 | 312,467 |
| 2023-11-30 | 694.95 | 736.00 | 648.50 | 736.00 | 736.00 | 226,910 |
| 2023-11-29 | 682.00 | 695.00 | 642.00 | 668.65 | 668.65 | 1,034,083 |
| 2023-11-28 | 759.00 | 800.00 | 670.00 | 680.60 | 680.60 | 347,658 |
| 2023-11-27 | 896.00 | 927.00 | 740.00 | 744.45 | 744.45 | 680,133 |
| 2023-11-24 | 795.00 | 950.00 | 761.00 | 917.80 | 917.80 | 604,739 |
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.