La bourse est fermée

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN.BA)

Buenos Aires - Buenos Aires Prix différé. Devise en ARS
Ajouter à la liste dynamique
1 044,35-28,55 (-2,66 %)
À la clôture : 04:59PM ART
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ARSTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241 086,601 086,601 040,001 044,351 044,35623 385
16 mai 20241 079,001 085,001 052,001 072,901 072,90320 573
15 mai 20241 084,501 089,001 050,001 075,401 075,40639 324
14 mai 20241 027,051 054,901 005,001 044,851 044,85538 830
13 mai 20241 074,151 074,15986,001 025,951 025,951 064 061
10 mai 20241 080,001 103,701 063,251 088,701 088,70364 673
09 mai 20241 100,001 100,351 041,801 090,851 090,85381 432
08 mai 20241 108,001 139,901 060,001 074,851 074,85340 686
07 mai 20241 150,001 170,001 087,151 105,851 105,85546 278
06 mai 20241 052,001 133,001 052,001 130,051 130,051 218 158
03 mai 2024990,001 050,00981,001 039,751 039,75805 564
02 mai 2024942,00976,00920,00975,00975,00479 102
30 avr. 2024935,00960,00930,00942,20942,20589 398
29 avr. 2024910,00939,95904,60925,20925,20277 817
26 avr. 2024889,00910,00889,00904,40904,40163 359
25 avr. 2024871,85895,95851,00887,80887,80356 136
24 avr. 2024875,25895,85854,00876,75876,75484 210
23 avr. 2024925,00929,00879,10880,90880,90446 130
22 avr. 2024872,00928,00860,00924,95924,95450 517
19 avr. 2024865,00883,00849,00870,10870,10280 435
18 avr. 2024850,00882,55841,05867,00867,00219 794
17 avr. 2024915,00915,00851,05863,10863,10264 704
16 avr. 2024857,00915,90850,30894,90894,90484 137
15 avr. 2024929,90930,00858,20875,30875,30710 744
12 avr. 2024977,75977,75910,65923,60923,60482 758
11 avr. 2024992,65992,65955,00978,35978,35224 085
10 avr. 2024995,001 000,00970,00978,35978,35445 971
09 avr. 20241 020,001 044,00975,95994,15994,15577 270
08 avr. 20241 020,001 032,00996,001 009,051 009,05520 233
05 avr. 2024975,001 018,00969,901 009,051 009,05590 074
04 avr. 20241 011,001 026,20961,00967,60967,60377 733
03 avr. 2024990,001 010,00957,401 008,451 008,45275 155
27 mars 2024979,50999,95964,30977,40977,40188 472
26 mars 2024986,001 009,00961,00980,10980,10224 323
25 mars 20241 025,001 049,45964,60981,55981,55473 380
22 mars 2024986,001 021,00970,051 012,051 012,05421 201
21 mars 20241 028,301 032,90980,00986,65986,65533 083
20 mars 2024924,001 024,00915,001 008,351 008,35839 148
19 mars 2024920,00955,00890,05923,50923,50822 411
18 mars 2024820,00918,70805,00915,45915,45961 138
15 mars 2024790,30817,90766,00814,45814,451 623 022
14 mars 2024829,00829,00772,10793,05793,052 831 863
13 mars 2024900,00907,00810,00819,25819,252 483 003
12 mars 2024802,00893,45802,00881,10881,10496 381
11 mars 2024860,00860,00791,00801,30801,30130 492
08 mars 2024803,50851,35786,05839,75839,75386 144
07 mars 2024833,00859,00773,35807,10807,10326 497
06 mars 2024890,00905,00815,00832,75832,75391 140
05 mars 2024921,00932,00868,00882,20882,20201 117
04 mars 2024990,001 039,00913,10917,85917,85525 701
01 mars 2024911,00955,00890,50952,15952,15183 405
29 févr. 2024906,70940,00900,00907,55907,55209 185
28 févr. 2024928,00950,85897,50906,70906,70212 087
27 févr. 2024998,001 022,00924,00928,80928,80186 981
26 févr. 20241 098,501 117,00984,30998,20998,20492 980
23 févr. 20241 060,001 100,001 021,201 098,451 098,45422 306
22 févr. 20241 061,251 106,151 061,251 069,751 069,75352 894
21 févr. 20241 080,001 080,001 030,101 065,551 065,55332 370
20 févr. 20241 120,001 120,001 042,001 049,401 049,40205 160
19 févr. 20241 060,001 093,001 050,501 086,151 086,15197 626
16 févr. 20241 113,001 150,001 030,551 049,951 049,95220 665
15 févr. 20241 063,001 128,501 063,001 110,001 110,00372 916
14 févr. 20241 100,001 100,001 050,201 090,451 090,45287 289
09 févr. 20241 072,501 115,001 043,001 102,351 102,35365 879
08 févr. 20241 150,001 170,001 060,051 072,151 072,15542 195
07 févr. 20241 120,001 200,001 027,001 162,901 162,90377 695
06 févr. 20241 215,001 230,101 140,351 152,501 152,50213 257
05 févr. 20241 305,001 319,951 185,001 214,901 214,90372 943
02 févr. 20241 284,001 300,001 259,001 291,001 291,00221 699
01 févr. 20241 240,001 270,001 201,001 268,051 268,05184 357
31 janv. 20241 279,501 279,501 218,551 241,301 241,30196 541
30 janv. 20241 280,001 300,001 235,001 252,151 252,15268 811
29 janv. 20241 265,001 310,001 211,001 250,351 250,35241 210
26 janv. 20241 299,001 299,001 195,901 276,451 276,45226 454
25 janv. 20241 300,001 350,001 260,001 274,951 274,95335 335
24 janv. 20241 275,001 318,001 250,001 281,651 281,65373 800
23 janv. 20241 350,001 400,001 265,001 290,001 290,00366 026
22 janv. 20241 316,001 410,001 311,001 329,701 329,70546 386
19 janv. 20241 200,001 300,001 190,001 294,451 294,45327 382
18 janv. 20241 110,001 197,001 110,001 187,451 187,45574 234
17 janv. 20241 054,001 110,501 041,501 107,551 107,55367 666
16 janv. 20241 083,001 094,001 044,001 055,451 055,45177 179
15 janv. 20241 079,001 079,001 040,001 062,651 062,65131 873
12 janv. 20241 044,751 077,001 025,001 060,751 060,75306 642
11 janv. 20241 100,001 151,001 037,101 044,751 044,75183 448
10 janv. 20241 058,001 077,001 014,001 073,051 073,05231 439
09 janv. 20241 099,001 150,001 043,001 058,301 058,30248 396
08 janv. 20241 035,001 099,001 025,001 094,851 094,85445 789
05 janv. 20241 042,001 065,001 020,001 034,301 034,30573 548
04 janv. 20241 050,001 089,001 037,001 042,901 042,90334 803
03 janv. 20241 000,001 052,00997,001 043,351 043,35551 342
02 janv. 2024942,001 010,00911,00993,95993,951 457 342
29 déc. 2023949,00961,00900,00942,00942,00228 086
28 déc. 2023897,50944,95875,00931,15931,15407 062
27 déc. 2023952,00952,00880,00892,75892,75164 935
26 déc. 2023950,00968,00905,10935,50935,50245 575
22 déc. 2023958,50974,00909,70938,40938,40354 437
21 déc. 2023960,151 010,00902,00938,40938,40651 868
20 déc. 2023999,001 007,95932,50951,75951,75520 918
19 déc. 20231 040,001 100,00999,501 004,251 004,25509 286
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...