18,800€
10,59%
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 |
---|---|---|---|---|---|---|
07.05.2024 | 18,80 | 19,40 | 18,40 | 19,10 | 12,35% | - |
06.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | - |
03.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
02.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
30.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
29.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
25.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
24.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
23.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 8,11% | - |
22.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
19.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
18.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
17.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,83% | - |
15.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
12.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
11.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
10.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
09.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
08.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
05.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
04.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
03.04.2024 | 16,30 | 17,50 | 16,30 | 17,50 | 6,06% | 67,00 |
02.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
28.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
27.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
26.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
25.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
22.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
21.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 7,14% | - |
20.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
19.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 10,95% | - |
18.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
15.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
14.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
13.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
12.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
11.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
08.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
07.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
06.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
05.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
04.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
01.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
29.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
28.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
27.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
26.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
23.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
22.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
21.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
20.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
19.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
16.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
15.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | - |
14.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
13.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
12.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
09.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -8,38% | - |
08.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
07.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
06.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
05.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
02.02.2024 | 17,70 | 18,50 | 17,70 | 18,50 | 3,93% | 30,00 |
01.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | - |
31.01.2024 | 17,70 | 18,70 | 17,70 | 18,70 | 5,65% | 30,00 |
30.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -6,35% | - |
29.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 50,00 |
26.01.2024 | 17,90 | 18,30 | 17,90 | 18,30 | -2,14% | 30,00 |
25.01.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 2,75% | 80,00 |
24.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 30,00 |
23.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
22.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 8,82% | 50,00 |
19.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | - |
18.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
17.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
16.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
15.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
12.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
11.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
10.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -7,83% | - |
09.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
08.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
05.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
04.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
03.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
02.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
28.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
27.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
22.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -9,64% | - |
21.12.2023 | 18,00 | 19,70 | 18,00 | 19,70 | 8,84% | 100,00 |
20.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
19.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | - |
18.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | - |
15.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
14.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
13.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 8,48% | - |
12.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |