Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,970.00 | 1,990.00 | 1,890.00 | 1,970.00 | 1,970.00 | 783,435 |
| 2024-11-13 | 1,900.00 | 1,960.00 | 1,885.00 | 1,925.00 | 1,925.00 | 730,816 |
| 2024-11-12 | 1,800.00 | 1,915.00 | 1,800.00 | 1,895.00 | 1,895.00 | 730,387 |
| 2024-11-11 | 1,850.00 | 1,850.00 | 1,715.00 | 1,835.00 | 1,835.00 | 635,628 |
| 2024-11-08 | 1,880.00 | 1,900.00 | 1,785.00 | 1,840.00 | 1,840.00 | 751,985 |
| 2024-11-07 | 1,930.00 | 1,930.00 | 1,800.00 | 1,890.00 | 1,890.00 | 611,377 |
| 2024-11-06 | 1,985.00 | 2,000.00 | 1,850.00 | 1,885.00 | 1,885.00 | 386,902 |
| 2024-11-05 | 1,855.00 | 1,890.00 | 1,830.00 | 1,880.00 | 1,880.00 | 769,302 |
| 2024-11-04 | 1,825.00 | 1,900.00 | 1,750.00 | 1,855.00 | 1,855.00 | 834,860 |
| 2024-11-01 | 1,720.00 | 1,850.00 | 1,710.00 | 1,820.00 | 1,820.00 | 2,752,204 |
| 2024-10-31 | 1,640.00 | 1,680.00 | 1,595.00 | 1,665.00 | 1,665.00 | 634,504 |
| 2024-10-30 | 1,575.00 | 1,650.00 | 1,570.00 | 1,605.00 | 1,605.00 | 1,176,941 |
| 2024-10-29 | 1,510.00 | 1,590.00 | 1,495.00 | 1,570.00 | 1,570.00 | 615,134 |
| 2024-10-28 | 1,585.00 | 1,620.00 | 1,495.00 | 1,515.00 | 1,515.00 | 854,863 |
| 2024-10-25 | 1,535.00 | 1,575.00 | 1,510.00 | 1,540.00 | 1,540.00 | 865,285 |
| 2024-10-24 | 1,445.00 | 1,545.00 | 1,440.00 | 1,530.00 | 1,530.00 | 1,947,453 |
| 2024-10-23 | 1,420.00 | 1,500.00 | 1,360.00 | 1,435.00 | 1,435.00 | 2,707,901 |
| 2024-10-22 | 1,385.00 | 1,435.00 | 1,385.00 | 1,420.00 | 1,420.00 | 295,459 |
| 2024-10-21 | 1,370.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,385.00 | 234,361 |
| 2024-10-18 | 1,425.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,370.00 | 235,242 |
| 2024-10-17 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 548,922 |
| 2024-10-16 | 1,360.00 | 1,400.00 | 1,335.00 | 1,345.00 | 1,345.00 | 204,138 |
| 2024-10-15 | 1,390.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,375.00 | 472,198 |
| 2024-10-14 | 1,410.00 | 1,410.00 | 1,345.00 | 1,375.00 | 1,375.00 | 776,001 |
| 2024-10-10 | 1,410.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 436,375 |
| 2024-10-09 | 1,325.00 | 1,400.00 | 1,300.00 | 1,395.00 | 1,395.00 | 1,389,009 |
| 2024-10-08 | 1,330.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,325.00 | 368,816 |
| 2024-10-07 | 1,380.00 | 1,380.00 | 1,295.00 | 1,335.00 | 1,335.00 | 264,823 |
| 2024-10-04 | 1,375.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 248,077 |
| 2024-10-03 | 1,380.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,375.00 | 320,799 |
| 2024-10-02 | 1,390.00 | 1,405.00 | 1,355.00 | 1,370.00 | 1,370.00 | 174,970 |
| 2024-10-01 | 1,375.00 | 1,425.00 | 1,355.00 | 1,375.00 | 1,375.00 | 561,674 |
| 2024-09-30 | 1,405.00 | 1,420.00 | 1,345.00 | 1,370.00 | 1,370.00 | 842,423 |
| 2024-09-27 | 1,405.00 | 1,490.00 | 1,395.00 | 1,405.00 | 1,405.00 | 355,940 |
| 2024-09-26 | 1,415.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | 625,837 |
| 2024-09-25 | 1,470.00 | 1,480.00 | 1,410.00 | 1,420.00 | 1,420.00 | 249,734 |
| 2024-09-24 | 1,460.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 332,372 |
| 2024-09-23 | 1,490.00 | 1,520.00 | 1,425.00 | 1,460.00 | 1,460.00 | 406,524 |
| 2024-09-20 | 1,570.00 | 1,570.00 | 1,470.00 | 1,495.00 | 1,495.00 | 301,536 |
| 2024-09-19 | 1,525.00 | 1,575.00 | 1,520.00 | 1,535.00 | 1,535.00 | 594,736 |
| 2024-09-18 | 1,530.00 | 1,560.00 | 1,480.00 | 1,520.00 | 1,520.00 | 324,317 |
| 2024-09-17 | 1,500.00 | 1,545.00 | 1,450.00 | 1,540.00 | 1,540.00 | 764,985 |
| 2024-09-16 | 1,550.00 | 1,600.00 | 1,505.00 | 1,520.00 | 1,520.00 | 651,498 |
| 2024-09-13 | 1,480.00 | 1,545.00 | 1,460.00 | 1,540.00 | 1,540.00 | 847,043 |
| 2024-09-12 | 1,450.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,450.00 | 481,964 |
| 2024-09-11 | 1,375.00 | 1,450.00 | 1,375.00 | 1,425.00 | 1,425.00 | 752,709 |
| 2024-09-10 | 1,380.00 | 1,380.00 | 1,320.00 | 1,345.00 | 1,345.00 | 580,505 |
| 2024-09-09 | 1,335.00 | 1,415.00 | 1,335.00 | 1,380.00 | 1,380.00 | 457,633 |
| 2024-09-06 | 1,340.00 | 1,360.00 | 1,275.00 | 1,345.00 | 1,345.00 | 646,115 |
| 2024-09-05 | 1,265.00 | 1,345.00 | 1,265.00 | 1,330.00 | 1,330.00 | 1,100,725 |
| 2024-09-04 | 1,240.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,290.00 | 447,396 |
| 2024-09-03 | 1,255.00 | 1,275.00 | 1,225.00 | 1,230.00 | 1,230.00 | 293,899 |
| 2024-09-02 | 1,250.00 | 1,285.00 | 1,215.00 | 1,265.00 | 1,265.00 | 235,848 |
| 2024-08-30 | 1,240.00 | 1,270.00 | 1,225.00 | 1,260.00 | 1,260.00 | 591,927 |
| 2024-08-29 | 1,165.00 | 1,215.00 | 1,155.00 | 1,195.00 | 1,195.00 | 447,757 |
| 2024-08-28 | 1,140.00 | 1,170.00 | 1,135.00 | 1,160.00 | 1,160.00 | 232,482 |
| 2024-08-27 | 1,140.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 257,264 |
| 2024-08-26 | 1,160.00 | 1,175.00 | 1,135.00 | 1,145.00 | 1,145.00 | 177,514 |
| 2024-08-23 | 1,140.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,160.00 | 148,113 |
| 2024-08-22 | 1,160.00 | 1,175.00 | 1,125.00 | 1,135.00 | 1,135.00 | 332,361 |
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.