16,488$
0,05%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 16,15 | 16,84 | 15,93 | 16,45 | -0,18% | 32.263,00 |
| 24.04.2024 | 16,49 | 16,90 | 16,22 | 16,48 | -0,90% | 71.171,00 |
| 23.04.2024 | 17,53 | 17,86 | 16,52 | 16,63 | -4,43% | 56.056,00 |
| 22.04.2024 | 16,43 | 17,51 | 16,00 | 17,40 | 7,81% | 75.302,00 |
| 19.04.2024 | 16,31 | 16,62 | 15,95 | 16,14 | 0,31% | 70.052,00 |
| 18.04.2024 | 16,02 | 16,56 | 15,65 | 16,09 | -0,56% | 103.498,00 |
| 17.04.2024 | 17,06 | 17,09 | 15,87 | 16,18 | -3,00% | 47.600,00 |
| 16.04.2024 | 16,26 | 16,99 | 15,81 | 16,68 | 2,33% | 82.420,00 |
| 15.04.2024 | 17,88 | 17,99 | 16,20 | 16,30 | -6,91% | 71.020,00 |
| 12.04.2024 | 18,50 | 18,58 | 17,19 | 17,51 | -4,99% | 60.445,00 |
| 11.04.2024 | 18,30 | 18,70 | 18,01 | 18,43 | 0,16% | 108.008,00 |
| 10.04.2024 | 19,38 | 19,38 | 18,40 | 18,40 | -3,16% | 171.930,00 |
| 09.04.2024 | 19,56 | 20,22 | 18,71 | 19,00 | -2,71% | 105.737,00 |
| 08.04.2024 | 19,69 | 19,76 | 19,03 | 19,53 | 1,19% | 113.324,00 |
| 05.04.2024 | 18,00 | 19,83 | 17,80 | 19,30 | 5,93% | 343.626,00 |
| 04.04.2024 | 19,13 | 19,13 | 18,11 | 18,22 | -2,98% | 100.645,00 |
| 03.04.2024 | 18,00 | 19,03 | 17,77 | 18,78 | 4,33% | 59.853,00 |
| 02.04.2024 | 17,66 | 18,11 | 17,60 | 18,00 | -0,22% | 45.204,00 |
| 01.04.2024 | 17,64 | 18,15 | 17,64 | 18,04 | 1,98% | 21.890,00 |
| 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 |