15,600€
0,32%
Echtzeit-Aktienkurs Empr.Distrib. y Com. Norte S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Empr.Distrib. y Com. Norte S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,32% | - |
23.04.2024 | 16,30 | 16,50 | 15,50 | 15,55 | -4,31% | - |
22.04.2024 | 15,20 | 16,40 | 14,95 | 16,25 | 6,91% | - |
19.04.2024 | 15,00 | 15,60 | 15,00 | 15,20 | 0,33% | - |
18.04.2024 | 15,20 | 15,60 | 14,95 | 15,15 | -0,33% | - |
17.04.2024 | 15,70 | 16,10 | 14,90 | 15,20 | -3,49% | - |
16.04.2024 | 15,30 | 15,90 | 14,95 | 15,75 | 2,27% | - |
15.04.2024 | 16,50 | 16,90 | 15,30 | 15,40 | -6,67% | - |
12.04.2024 | 17,20 | 17,50 | 16,25 | 16,50 | -3,51% | - |
11.04.2024 | 17,10 | 17,35 | 16,80 | 17,10 | -0,58% | - |
10.04.2024 | 17,55 | 17,75 | 17,15 | 17,20 | -1,15% | - |
09.04.2024 | 17,95 | 18,60 | 17,20 | 17,40 | -2,52% | 215,00 |
08.04.2024 | 17,75 | 18,25 | 17,60 | 17,85 | 0,28% | 215,00 |
05.04.2024 | 16,80 | 18,20 | 16,80 | 17,80 | 5,95% | - |
04.04.2024 | 17,30 | 17,70 | 16,75 | 16,80 | -3,17% | 6,00 |
03.04.2024 | 16,70 | 17,55 | 16,55 | 17,35 | 3,89% | 150,00 |
02.04.2024 | 16,80 | 17,10 | 16,40 | 16,70 | 2,14% | 5,00 |
28.03.2024 | 16,50 | 16,80 | 16,35 | 16,35 | -0,91% | - |
27.03.2024 | 16,40 | 16,70 | 16,40 | 16,50 | 0,92% | - |
26.03.2024 | 16,60 | 17,05 | 16,35 | 16,35 | -1,51% | - |
25.03.2024 | 17,10 | 17,40 | 16,45 | 16,60 | -2,92% | - |
22.03.2024 | 16,50 | 17,20 | 16,20 | 17,10 | 3,01% | - |
21.03.2024 | 16,80 | 17,15 | 16,30 | 16,60 | -1,19% | 60,00 |
20.03.2024 | 15,70 | 17,05 | 15,30 | 16,80 | 7,01% | - |
19.03.2024 | 15,50 | 16,15 | 14,95 | 15,70 | 1,29% | - |
18.03.2024 | 13,80 | 15,70 | 13,60 | 15,50 | 11,11% | 480,00 |
15.03.2024 | 13,55 | 14,15 | 13,15 | 13,95 | 2,20% | - |
14.03.2024 | 14,25 | 14,75 | 13,40 | 13,65 | -4,21% | - |
13.03.2024 | 14,85 | 15,10 | 14,10 | 14,25 | -4,36% | - |
12.03.2024 | 14,35 | 15,05 | 13,80 | 14,90 | 3,47% | 439,00 |
11.03.2024 | 14,75 | 15,00 | 14,35 | 14,40 | -2,70% | - |
08.03.2024 | 14,45 | 14,85 | 14,25 | 14,80 | 2,42% | 20,00 |
07.03.2024 | 14,75 | 14,90 | 14,05 | 14,45 | -1,70% | - |
06.03.2024 | 15,40 | 15,75 | 14,70 | 14,70 | -4,23% | - |
05.03.2024 | 15,90 | 16,10 | 15,35 | 15,35 | -3,76% | - |
04.03.2024 | 16,10 | 16,85 | 15,75 | 15,95 | -0,31% | - |
01.03.2024 | 15,40 | 16,25 | 15,10 | 16,00 | 4,23% | 7,00 |
29.02.2024 | 15,60 | 16,10 | 15,25 | 15,35 | -1,92% | - |
28.02.2024 | 15,90 | 16,20 | 15,55 | 15,65 | -1,88% | - |
27.02.2024 | 16,70 | 16,70 | 15,70 | 15,95 | -5,06% | 78,00 |
26.02.2024 | 17,55 | 17,85 | 16,55 | 16,80 | -4,00% | - |
23.02.2024 | 17,95 | 18,25 | 17,00 | 17,50 | -1,96% | - |
22.02.2024 | 17,65 | 18,50 | 17,55 | 17,85 | 2,00% | 138,00 |
21.02.2024 | 17,75 | 17,90 | 17,15 | 17,50 | -1,13% | - |
20.02.2024 | 17,30 | 17,85 | 16,90 | 17,70 | 2,31% | - |
19.02.2024 | 17,30 | 17,30 | 17,00 | 17,30 | 0,29% | 59,00 |
16.02.2024 | 17,55 | 17,85 | 17,20 | 17,25 | -1,71% | - |
15.02.2024 | 17,10 | 17,85 | 16,75 | 17,55 | 2,93% | - |
14.02.2024 | 16,10 | 17,15 | 16,10 | 17,05 | 5,90% | - |
13.02.2024 | 16,10 | 16,20 | 15,70 | 16,10 | 0,00% | - |
12.02.2024 | 16,40 | 16,70 | 15,95 | 16,10 | -1,83% | 5,00 |
09.02.2024 | 15,60 | 16,65 | 15,45 | 16,40 | 5,47% | - |
08.02.2024 | 17,10 | 17,20 | 15,55 | 15,55 | -9,06% | 1,00 |
07.02.2024 | 17,55 | 17,55 | 16,30 | 17,10 | -2,56% | - |
06.02.2024 | 17,30 | 17,55 | 16,90 | 17,55 | 1,45% | 8,00 |
05.02.2024 | 18,05 | 18,55 | 17,20 | 17,30 | -4,42% | 1,00 |
02.02.2024 | 18,05 | 18,35 | 17,85 | 18,10 | 0,56% | - |
01.02.2024 | 18,25 | 18,60 | 17,85 | 18,00 | -0,83% | 5,00 |
31.01.2024 | 18,05 | 18,50 | 17,90 | 18,15 | 0,55% | - |
30.01.2024 | 18,15 | 18,90 | 17,95 | 18,05 | 0,00% | 197,00 |
29.01.2024 | 18,45 | 18,75 | 17,65 | 18,05 | -2,70% | - |
26.01.2024 | 18,25 | 19,00 | 17,80 | 18,55 | 1,09% | - |
25.01.2024 | 17,75 | 18,55 | 17,65 | 18,35 | 4,26% | - |
24.01.2024 | 17,75 | 18,55 | 17,60 | 17,60 | -1,68% | 1.239,00 |
23.01.2024 | 18,55 | 19,15 | 17,75 | 17,90 | -3,50% | - |
22.01.2024 | 18,15 | 19,70 | 18,05 | 18,55 | 2,77% | - |
19.01.2024 | 17,30 | 18,20 | 17,05 | 18,05 | 4,64% | 185,00 |
18.01.2024 | 16,10 | 17,25 | 16,10 | 17,25 | 7,48% | - |
17.01.2024 | 16,00 | 16,40 | 15,55 | 16,05 | -0,31% | - |
16.01.2024 | 16,80 | 16,90 | 16,00 | 16,10 | -4,17% | 186,00 |
15.01.2024 | 16,80 | 16,90 | 16,80 | 16,80 | -0,59% | - |
12.01.2024 | 16,30 | 17,10 | 16,00 | 16,90 | 3,36% | 320,00 |
11.01.2024 | 16,50 | 16,65 | 16,20 | 16,35 | -0,91% | - |
10.01.2024 | 15,70 | 16,50 | 15,40 | 16,50 | 4,76% | 54,00 |
09.01.2024 | 16,90 | 17,00 | 15,75 | 15,75 | -7,35% | 267,00 |
08.01.2024 | 16,90 | 17,60 | 16,25 | 17,00 | 1,49% | 371,00 |
05.01.2024 | 17,30 | 17,55 | 16,25 | 16,75 | -3,18% | - |
04.01.2024 | 17,75 | 18,35 | 17,25 | 17,30 | -2,54% | - |
03.01.2024 | 17,85 | 18,65 | 17,70 | 17,75 | -0,28% | - |
02.01.2024 | 17,55 | 18,65 | 17,45 | 17,80 | 0,85% | 4,00 |
29.12.2023 | 17,65 | 17,65 | 17,55 | 17,65 | 0,28% | - |
28.12.2023 | 17,30 | 17,65 | 17,20 | 17,60 | 2,03% | 59,00 |
27.12.2023 | 18,05 | 18,05 | 17,10 | 17,25 | -0,86% | 100,00 |
22.12.2023 | 18,25 | 18,35 | 17,25 | 17,40 | -3,60% | 349,00 |
21.12.2023 | 19,85 | 19,85 | 17,15 | 18,05 | 1,40% | - |
20.12.2023 | 18,55 | 18,65 | 17,65 | 17,80 | -4,30% | 132,00 |
19.12.2023 | 19,35 | 19,75 | 18,45 | 18,60 | -4,12% | - |
18.12.2023 | 18,35 | 19,80 | 18,05 | 19,40 | 7,78% | 99,00 |
15.12.2023 | 17,30 | 18,25 | 17,20 | 18,00 | 3,75% | - |
14.12.2023 | 18,05 | 18,40 | 16,85 | 17,35 | -3,88% | - |
13.12.2023 | 18,25 | 18,80 | 17,75 | 18,05 | -0,82% | - |
12.12.2023 | 16,80 | 18,45 | 16,55 | 18,20 | 8,33% | - |
11.12.2023 | 16,30 | 16,90 | 15,85 | 16,80 | 3,38% | 150,00 |
08.12.2023 | 15,70 | 16,30 | 15,30 | 16,25 | 4,84% | 200,00 |
07.12.2023 | 15,60 | 15,90 | 15,10 | 15,50 | 0,32% | - |
06.12.2023 | 16,00 | 16,40 | 15,30 | 15,45 | -1,90% | - |
05.12.2023 | 15,30 | 16,20 | 15,00 | 15,75 | 3,62% | - |
04.12.2023 | 15,10 | 15,35 | 14,85 | 15,20 | 1,00% | - |
01.12.2023 | 15,05 | 15,40 | 14,65 | 15,05 | 1,01% | 139,00 |
30.11.2023 | 14,85 | 15,05 | 14,45 | 14,90 | 1,02% | - |