Empresa Distribuidora y Comercializadora Norte S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	65.100	67.500	64.400	65.000	65.000	110,998
2022-03-08	66.600	68.500	64.750	66.000	66.000	96,050
2022-03-07	67.000	71.000	65.100	66.550	66.550	141,613
2022-03-04	72.300	72.400	68.600	69.500	69.500	213,029
2022-03-03	70.100	72.400	68.600	71.350	71.350	200,740
2022-03-02	71.000	71.300	67.100	69.000	69.000	248,187
2022-02-25	72.000	73.000	66.500	68.200	68.200	113,962
2022-02-24	73.000	73.000	64.100	70.350	70.350	308,339
2022-02-23	68.300	73.750	66.000	73.350	73.350	302,984
2022-02-22	66.500	69.000	64.700	68.300	68.300	739,918
2022-02-21	63.000	66.000	63.000	65.700	65.700	95,144
2022-02-18	65.100	66.400	62.500	64.750	64.750	51,565
2022-02-17	66.000	67.500	64.200	65.050	65.050	110,319
2022-02-16	64.900	66.100	62.800	66.000	66.000	101,506
2022-02-15	64.000	65.000	63.500	64.300	64.300	69,112
2022-02-14	64.500	65.000	62.000	64.350	64.350	140,350
2022-02-11	64.000	64.500	62.500	64.150	64.150	89,652
2022-02-10	62.500	65.000	61.750	63.500	63.500	35,831
2022-02-09	64.200	66.450	62.100	63.000	63.000	47,295
2022-02-08	67.000	67.700	64.000	64.150	64.150	41,987
2022-02-07	66.550	67.500	64.000	66.700	66.700	89,514
2022-02-04	66.000	68.000	65.300	66.550	66.550	145,057
2022-02-03	63.900	66.500	61.100	66.050	66.050	168,964
2022-02-02	65.700	66.000	62.600	63.500	63.500	197,723
2022-02-01	63.000	65.700	60.000	65.200	65.200	437,696
2022-01-31	54.800	64.900	54.700	64.000	64.000	457,593
2022-01-28	54.500	57.500	52.200	54.800	54.800	216,473
2022-01-27	53.100	54.500	52.150	53.000	53.000	108,770
2022-01-26	54.350	54.400	52.550	52.850	52.850	210,155
2022-01-25	52.100	54.500	52.100	54.400	54.400	42,747
2022-01-24	53.700	54.600	52.000	53.350	53.350	275,317
2022-01-21	53.400	53.800	51.600	53.300	53.300	59,911
2022-01-20	51.900	53.450	49.500	52.550	52.550	147,362
2022-01-19	51.200	52.500	51.200	51.800	51.800	49,131
2022-01-18	52.000	54.000	51.200	51.850	51.850	30,517
2022-01-17	52.500	53.600	52.100	53.050	53.050	45,883
2022-01-14	54.500	54.950	52.500	52.600	52.600	41,218
2022-01-13	52.100	54.850	52.100	54.050	54.050	26,369
2022-01-12	53.000	55.000	53.000	53.800	53.800	47,205
2022-01-11	53.000	54.700	53.000	53.250	53.250	66,223
2022-01-10	54.900	54.900	52.700	53.450	53.450	58,513
2022-01-07	56.750	56.750	54.400	54.800	54.800	70,961
2022-01-06	56.500	57.000	54.100	56.250	56.250	133,610
2022-01-05	59.900	60.000	56.100	56.300	56.300	132,845
2022-01-04	58.000	60.000	57.000	58.700	58.700	164,605
2022-01-03	57.150	60.000	56.000	59.550	59.550	289,960
2021-12-30	52.500	58.000	52.500	57.050	57.050	291,400
2021-12-29	53.000	53.800	52.000	52.100	52.100	235,494
2021-12-28	53.700	54.500	51.300	51.850	51.850	100,703
2021-12-27	52.650	54.000	52.500	53.800	53.800	89,029
2021-12-23	51.650	53.600	50.900	52.250	52.250	81,366
2021-12-22	53.000	53.500	50.800	51.000	51.000	190,083
2021-12-21	53.650	54.500	51.000	52.050	52.050	234,480
2021-12-20	55.000	55.100	52.500	53.500	53.500	121,608
2021-12-17	53.950	55.100	53.300	54.250	54.250	66,369
2021-12-16	53.000	55.000	52.200	54.150	54.150	60,945
2021-12-15	55.250	55.250	52.100	53.500	53.500	69,496
2021-12-14	55.350	56.000	53.350	54.550	54.550	52,406
2021-12-13	57.700	59.500	54.650	54.950	54.950	103,416
2021-12-10	59.500	61.300	57.200	58.000	58.000	67,330

← NewerPage 20 of 21 · 1,235 trading daysOlder →

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.