Empr.Distrib. y Com. Norte S.A. (ADRs)
[WKN: A0MQYC | ISIN: US29244A1025]
Aktienkurse
17,690$ -1,28%
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
28.03.2024 18,10 18,20 17,57 17,69 -1,28% 11.497,00
27.03.2024 17,81 18,12 17,67 17,92 0,67% 20.949,00
26.03.2024 18,30 18,47 17,60 17,80 -0,95% 52.930,00
25.03.2024 18,54 18,96 17,81 17,97 -2,86% 97.078,00
22.03.2024 17,70 18,59 17,57 18,50 4,23% 90.413,00
21.03.2024 18,36 18,67 17,65 17,75 -3,27% 182.128,00
20.03.2024 16,79 18,66 16,66 18,35 7,37% 165.775,00
19.03.2024 16,96 17,68 16,07 17,09 1,42% 130.619,00
18.03.2024 15,04 17,07 14,92 16,85 11,15% 198.515,00
15.03.2024 14,56 15,37 14,20 15,16 2,09% 166.441,00
14.03.2024 15,70 16,04 14,59 14,85 -5,29% 229.690,00
13.03.2024 16,10 16,50 15,45 15,68 -2,91% 154.316,00
12.03.2024 15,69 16,35 15,36 16,15 2,47% 63.538,00
11.03.2024 16,70 16,70 15,62 15,76 -2,66% 10.160,00
08.03.2024 16,30 17,31 15,63 16,19 2,08% 94.450,00
07.03.2024 16,12 17,05 15,35 15,86 -1,61% 53.108,00
06.03.2024 16,58 17,15 15,98 16,12 -3,53% 101.234,00
05.03.2024 17,10 17,40 16,55 16,71 -3,24% 27.462,00
04.03.2024 18,55 18,55 17,17 17,27 -0,97% 44.512,00
01.03.2024 16,93 17,58 16,28 17,44 4,81% 37.504,00
29.02.2024 17,20 17,44 16,44 16,64 -1,48% 38.410,00
28.02.2024 16,87 17,39 16,81 16,89 -2,09% 62.078,00
27.02.2024 17,92 18,03 17,00 17,25 -4,70% 63.633,00
26.02.2024 18,75 19,34 17,95 18,10 -4,59% 168.061,00
23.02.2024 19,92 19,92 18,45 18,97 -2,47% 95.259,00
22.02.2024 19,06 20,15 19,06 19,45 1,99% 68.745,00
21.02.2024 19,15 19,20 18,60 19,07 -0,73% 41.266,00
20.02.2024 19,09 19,53 18,12 19,21 3,11% 63.558,00
16.02.2024 18,87 19,16 18,43 18,63 -1,38% 8.837,00
15.02.2024 17,89 19,31 17,89 18,89 2,89% 49.035,00
14.02.2024 18,00 18,40 17,65 18,36 6,37% 34.380,00
13.02.2024 17,21 17,28 16,81 17,26 -0,58% 9.317,00
12.02.2024 18,02 18,08 17,20 17,36 -1,92% 16.824,00
09.02.2024 16,82 17,91 16,50 17,70 5,17% 55.509,00
08.02.2024 18,32 18,32 16,69 16,83 -8,63% 45.350,00
07.02.2024 17,80 19,00 17,80 18,42 -2,59% 62.850,00
06.02.2024 18,86 18,96 18,22 18,91 1,61% 67.537,00
05.02.2024 19,69 20,16 18,48 18,61 -4,61% 38.062,00
02.02.2024 19,49 19,90 19,34 19,51 -0,76% 36.382,00
01.02.2024 19,76 20,05 19,36 19,66 0,00% 31.780,00
31.01.2024 19,27 20,14 19,27 19,66 0,41% 84.699,00
30.01.2024 19,86 20,19 19,50 19,58 -0,20% 50.323,00
29.01.2024 19,90 20,04 19,05 19,62 -2,14% 32.718,00
26.01.2024 20,21 20,66 19,38 20,05 1,01% 114.179,00
25.01.2024 19,72 20,15 19,64 19,85 3,01% 105.322,00
24.01.2024 19,77 20,35 19,09 19,27 -0,10% 68.392,00
23.01.2024 19,95 20,70 19,22 19,29 -4,93% 128.648,00
22.01.2024 19,79 21,51 19,79 20,29 2,89% 137.625,00
19.01.2024 18,88 19,82 18,51 19,72 4,62% 55.628,00
18.01.2024 17,76 18,89 17,40 18,85 7,04% 57.061,00
17.01.2024 17,07 17,91 16,92 17,61 0,74% 69.522,00
16.01.2024 18,09 18,44 17,27 17,48 -5,26% 29.658,00
12.01.2024 17,86 18,72 17,86 18,45 3,02% 23.512,00
11.01.2024 18,42 18,42 17,84 17,91 -0,94% 9.447,00
10.01.2024 17,02 18,15 17,02 18,08 5,36% 34.366,00
09.01.2024 18,52 18,53 17,09 17,16 -7,69% 65.811,00
08.01.2024 18,10 18,62 17,85 18,59 1,09% 67.510,00
05.01.2024 18,75 18,79 17,84 18,39 -2,65% 72.205,00
04.01.2024 19,71 19,87 18,78 18,89 -2,33% 28.208,00
03.01.2024 20,28 20,44 19,26 19,34 -1,18% 80.171,00
02.01.2024 19,41 20,40 19,08 19,57 1,03% 110.079,00
29.12.2023 19,20 19,87 19,20 19,37 -0,62% 53.824,00
28.12.2023 19,31 19,68 19,10 19,49 1,46% 26.997,00
27.12.2023 19,75 20,08 19,11 19,21 -3,52% 43.404,00
26.12.2023 19,59 20,14 19,10 19,91 4,62% 62.237,00
22.12.2023 19,95 20,00 19,00 19,03 -5,28% 138.294,00
21.12.2023 20,10 20,56 18,80 20,09 4,09% 186.190,00
20.12.2023 20,03 20,37 19,30 19,30 -4,88% 79.944,00
19.12.2023 21,25 21,80 20,23 20,29 -3,88% 92.784,00
18.12.2023 19,95 21,60 19,93 21,11 5,81% 149.788,00
15.12.2023 19,15 19,95 18,93 19,95 4,94% 101.470,00
14.12.2023 19,74 20,34 18,37 19,01 -3,26% 109.158,00
13.12.2023 20,49 20,49 19,26 19,65 -0,20% 165.915,00
12.12.2023 17,83 19,91 17,80 19,69 8,72% 247.746,00
11.12.2023 17,60 18,34 16,96 18,11 2,90% 117.073,00
08.12.2023 16,90 17,60 16,65 17,60 4,20% 49.239,00
07.12.2023 16,97 17,14 15,80 16,89 0,78% 121.695,00
06.12.2023 17,91 17,91 16,50 16,76 -2,61% 68.930,00
05.12.2023 16,17 17,50 16,00 17,21 3,61% 62.928,00
04.12.2023 16,36 16,61 16,01 16,61 0,73% 40.568,00
01.12.2023 16,00 16,78 15,80 16,49 2,68% 46.082,00
30.11.2023 16,29 16,38 15,52 16,06 -1,41% 40.392,00
29.11.2023 15,40 16,29 14,75 16,29 5,85% 191.851,00
28.11.2023 16,55 16,97 14,71 15,39 -5,18% 154.344,00
27.11.2023 17,97 18,22 15,98 16,23 -1,04% 203.988,00
24.11.2023 14,99 16,97 14,75 16,40 15,49% 96.980,00
22.11.2023 14,61 14,65 13,36 14,20 0,92% 58.200,00
21.11.2023 14,40 14,40 12,56 14,07 -1,81% 128.759,00
20.11.2023 13,51 14,50 13,16 14,33 24,61% 135.119,00
17.11.2023 10,92 11,74 10,92 11,50 5,31% 44.619,00
16.11.2023 11,29 11,38 10,68 10,92 -3,28% 28.428,00
15.11.2023 10,92 11,58 10,56 11,29 5,12% 26.768,00
14.11.2023 10,50 10,88 10,40 10,74 5,29% 11.969,00
13.11.2023 10,18 10,59 10,06 10,20 -1,07% 19.990,00
10.11.2023 10,39 10,59 10,16 10,31 -2,18% 6.760,00
09.11.2023 10,16 10,74 10,15 10,54 3,43% 26.898,00
08.11.2023 10,78 10,78 10,09 10,19 -5,56% 13.971,00
07.11.2023 10,73 11,08 10,57 10,79 0,19% 12.882,00
06.11.2023 11,38 11,38 10,60 10,77 -3,58% 18.914,00
03.11.2023 10,54 11,26 10,54 11,17 3,71% 27.608,00