Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 61.100 | 63.000 | 58.000 | 59.200 | 59.200 | 142,107 |
| 2021-12-07 | 62.600 | 63.900 | 61.000 | 61.150 | 61.150 | 125,223 |
| 2021-12-06 | 61.500 | 64.000 | 60.500 | 62.850 | 62.850 | 331,435 |
| 2021-12-03 | 64.000 | 64.000 | 60.550 | 61.400 | 61.400 | 127,250 |
| 2021-12-02 | 64.500 | 65.900 | 62.200 | 63.250 | 63.250 | 267,195 |
| 2021-12-01 | 63.050 | 64.500 | 61.000 | 63.850 | 63.850 | 354,944 |
| 2021-11-30 | 60.600 | 63.900 | 58.250 | 62.550 | 62.550 | 213,416 |
| 2021-11-29 | 60.500 | 62.000 | 59.000 | 60.600 | 60.600 | 73,550 |
| 2021-11-26 | 62.400 | 63.900 | 58.000 | 59.500 | 59.500 | 116,531 |
| 2021-11-25 | 61.750 | 63.000 | 61.250 | 62.400 | 62.400 | 37,645 |
| 2021-11-24 | 59.000 | 61.800 | 57.000 | 61.500 | 61.500 | 56,013 |
| 2021-11-23 | 58.700 | 60.000 | 57.500 | 59.450 | 59.450 | 202,318 |
| 2021-11-19 | 61.400 | 62.500 | 58.100 | 58.600 | 58.600 | 93,688 |
| 2021-11-18 | 61.950 | 62.700 | 57.050 | 61.350 | 61.350 | 194,660 |
| 2021-11-17 | 59.800 | 62.000 | 59.300 | 61.250 | 61.250 | 142,465 |
| 2021-11-16 | 64.100 | 65.700 | 59.000 | 59.300 | 59.300 | 315,782 |
| 2021-11-15 | 70.000 | 70.000 | 61.000 | 63.900 | 63.900 | 740,957 |
| 2021-11-12 | 67.000 | 67.950 | 64.500 | 67.500 | 67.500 | 313,427 |
| 2021-11-11 | 66.200 | 69.000 | 66.000 | 66.700 | 66.700 | 186,692 |
| 2021-11-10 | 68.600 | 68.900 | 65.550 | 66.350 | 66.350 | 290,993 |
| 2021-11-09 | 71.000 | 72.000 | 68.350 | 68.400 | 68.400 | 178,945 |
| 2021-11-08 | 70.700 | 72.500 | 69.500 | 70.400 | 70.400 | 217,455 |
| 2021-11-05 | 73.000 | 73.400 | 70.200 | 70.500 | 70.500 | 139,319 |
| 2021-11-04 | 75.000 | 75.000 | 71.500 | 72.500 | 72.500 | 97,276 |
| 2021-11-03 | 70.000 | 73.700 | 69.100 | 73.250 | 73.250 | 214,323 |
| 2021-11-02 | 71.000 | 72.000 | 70.100 | 70.450 | 70.450 | 105,706 |
| 2021-11-01 | 68.400 | 72.250 | 68.100 | 70.800 | 70.800 | 203,112 |
| 2021-10-29 | 75.000 | 75.000 | 65.900 | 68.700 | 68.700 | 215,864 |
| 2021-10-28 | 73.200 | 74.900 | 70.550 | 71.900 | 71.900 | 125,824 |
| 2021-10-27 | 75.600 | 77.200 | 72.500 | 73.300 | 73.300 | 142,720 |
| 2021-10-26 | 78.000 | 78.000 | 74.100 | 75.550 | 75.550 | 110,550 |
| 2021-10-25 | 73.800 | 77.500 | 73.600 | 75.100 | 75.100 | 254,637 |
| 2021-10-22 | 69.500 | 73.650 | 69.500 | 73.050 | 73.050 | 420,167 |
| 2021-10-21 | 69.400 | 70.400 | 67.000 | 69.350 | 69.350 | 160,719 |
| 2021-10-20 | 68.400 | 69.800 | 66.150 | 69.450 | 69.450 | 268,869 |
← NewerPage 21 of 21 · 1,235 trading days
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.