16,700€
4,38%
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 | 16,50 | 16,80 | 16,40 | 16,80 | -3,17% | - |
27.03.2024 | 16,40 | 18,80 | 16,40 | 17,35 | -0,29% | - |
26.03.2024 | 16,60 | 18,75 | 16,35 | 17,40 | 2,35% | - |
25.03.2024 | 17,10 | 17,40 | 16,45 | 17,00 | -0,58% | - |
22.03.2024 | 16,50 | 17,20 | 16,15 | 17,10 | 1,79% | - |
21.03.2024 | 16,80 | 17,25 | 16,30 | 16,80 | 0,00% | - |
20.03.2024 | 15,70 | 18,95 | 15,30 | 16,80 | 8,39% | - |
19.03.2024 | 15,55 | 16,20 | 14,95 | 15,50 | -14,36% | - |
18.03.2024 | 13,95 | 18,30 | 13,55 | 18,10 | 7,74% | - |
15.03.2024 | 13,60 | 1.026,00 | 13,10 | 16,80 | 16,67% | - |
14.03.2024 | 14,25 | 17,35 | 13,35 | 14,40 | -18,18% | - |
13.03.2024 | 14,85 | 17,60 | 14,10 | 17,60 | 0,00% | - |
12.03.2024 | 14,35 | 17,70 | 14,15 | 17,60 | -0,28% | - |
11.03.2024 | 14,75 | 17,65 | 14,35 | 17,65 | 19,26% | - |
08.03.2024 | 14,50 | 16,20 | 14,25 | 14,80 | 2,07% | - |
07.03.2024 | 14,75 | 17,50 | 14,05 | 14,50 | -1,69% | - |
06.03.2024 | 15,35 | 15,85 | 14,70 | 14,75 | -3,91% | - |
05.03.2024 | 15,90 | 17,05 | 15,35 | 15,35 | -3,15% | - |
04.03.2024 | 16,10 | 17,75 | 15,45 | 15,85 | -1,55% | - |
01.03.2024 | 15,35 | 16,80 | 15,25 | 16,10 | 5,23% | - |
29.02.2024 | 15,60 | 17,15 | 15,25 | 15,30 | -1,92% | - |
28.02.2024 | 15,95 | 16,40 | 15,55 | 15,60 | -2,19% | - |
27.02.2024 | 16,70 | 17,15 | 15,70 | 15,95 | -4,78% | - |
26.02.2024 | 17,50 | 18,05 | 16,55 | 16,75 | -4,29% | - |
23.02.2024 | 17,90 | 18,25 | 17,00 | 17,50 | -1,41% | - |
22.02.2024 | 17,60 | 18,50 | 17,45 | 17,75 | 1,14% | - |
21.02.2024 | 17,80 | 17,80 | 17,15 | 17,55 | -1,40% | - |
20.02.2024 | 17,30 | 18,00 | 16,90 | 17,80 | 2,89% | - |
19.02.2024 | 17,30 | 17,30 | 17,20 | 17,30 | 0,29% | - |
16.02.2024 | 17,55 | 18,05 | 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 | 6,23% | - |
13.02.2024 | 16,10 | 16,20 | 15,70 | 16,05 | 0,00% | - |
12.02.2024 | 16,40 | 16,70 | 15,75 | 16,05 | -2,13% | - |
09.02.2024 | 15,60 | 16,65 | 15,30 | 16,40 | 5,13% | - |
08.02.2024 | 17,10 | 17,20 | 15,55 | 15,60 | -9,04% | - |
07.02.2024 | 17,55 | 17,55 | 16,30 | 17,15 | -2,28% | - |
06.02.2024 | 17,30 | 17,55 | 16,90 | 17,55 | 1,45% | - |
05.02.2024 | 18,05 | 18,55 | 17,20 | 17,30 | -4,16% | - |
02.02.2024 | 18,05 | 18,35 | 17,85 | 18,05 | 0,00% | - |
01.02.2024 | 18,20 | 18,60 | 17,85 | 18,05 | -0,55% | - |
31.01.2024 | 18,05 | 18,50 | 17,80 | 18,15 | 0,55% | - |
30.01.2024 | 18,15 | 18,85 | 17,95 | 18,05 | -0,28% | - |
29.01.2024 | 18,50 | 18,65 | 17,65 | 18,10 | -2,16% | - |
26.01.2024 | 18,30 | 19,00 | 17,80 | 18,50 | 1,09% | - |
25.01.2024 | 17,70 | 18,55 | 17,60 | 18,30 | 3,68% | - |
24.01.2024 | 17,80 | 18,60 | 17,60 | 17,65 | -1,12% | - |
23.01.2024 | 18,55 | 19,15 | 17,75 | 17,85 | -4,29% | - |
22.01.2024 | 18,10 | 19,75 | 18,05 | 18,65 | 3,32% | - |
19.01.2024 | 17,30 | 18,20 | 16,90 | 18,05 | 4,34% | - |
18.01.2024 | 16,10 | 17,30 | 16,10 | 17,30 | 7,12% | - |
17.01.2024 | 16,05 | 16,40 | 15,60 | 16,15 | 0,31% | - |
16.01.2024 | 16,85 | 16,95 | 15,90 | 16,10 | -4,17% | - |
15.01.2024 | 16,80 | 16,90 | 16,80 | 16,80 | 0,00% | - |
12.01.2024 | 16,30 | 17,05 | 16,10 | 16,80 | 2,44% | 360,00 |
11.01.2024 | 16,50 | 16,70 | 16,15 | 16,40 | -0,61% | - |
10.01.2024 | 15,70 | 16,50 | 15,65 | 16,50 | 5,10% | - |
09.01.2024 | 16,95 | 17,00 | 15,70 | 15,70 | -7,37% | - |
08.01.2024 | 16,85 | 17,15 | 16,25 | 16,95 | 0,89% | - |
05.01.2024 | 17,30 | 17,70 | 16,25 | 16,80 | -2,61% | - |
04.01.2024 | 17,75 | 18,45 | 17,25 | 17,25 | -2,82% | - |
03.01.2024 | 17,85 | 18,65 | 17,70 | 17,75 | -0,56% | - |
02.01.2024 | 17,55 | 18,65 | 17,45 | 17,85 | 1,42% | - |
29.12.2023 | 17,60 | 17,60 | 17,55 | 17,60 | 0,28% | - |
28.12.2023 | 17,30 | 17,65 | 17,20 | 17,55 | 1,45% | - |
27.12.2023 | 18,00 | 18,05 | 17,25 | 17,30 | 0,00% | - |
22.12.2023 | 18,20 | 18,35 | 17,25 | 17,30 | -4,68% | - |
21.12.2023 | 18,85 | 18,85 | 16,90 | 18,15 | 2,54% | - |
20.12.2023 | 18,55 | 18,85 | 17,60 | 17,70 | -4,58% | - |
19.12.2023 | 19,35 | 19,80 | 18,45 | 18,55 | 1,92% | - |
18.12.2023 | 18,20 | 19,80 | 18,05 | 18,20 | 0,55% | - |
15.12.2023 | 16,80 | 18,25 | 16,80 | 18,10 | 4,62% | - |
14.12.2023 | 18,00 | 18,50 | 17,00 | 17,30 | -4,16% | - |
13.12.2023 | 18,25 | 18,80 | 17,75 | 18,05 | -1,10% | - |
12.12.2023 | 16,80 | 18,45 | 16,25 | 18,25 | 8,96% | - |
11.12.2023 | 16,30 | 16,90 | 15,85 | 16,75 | 2,76% | - |
08.12.2023 | 15,65 | 16,30 | 15,20 | 16,30 | 8,67% | - |
07.12.2023 | 15,60 | 15,95 | 15,00 | 15,00 | -3,23% | - |
06.12.2023 | 15,95 | 16,55 | 15,30 | 15,50 | -1,90% | - |
05.12.2023 | 15,30 | 16,20 | 15,00 | 15,80 | 3,95% | - |
04.12.2023 | 15,10 | 15,35 | 14,85 | 15,20 | 1,00% | - |
01.12.2023 | 15,00 | 15,40 | 14,60 | 15,05 | 1,01% | - |
30.11.2023 | 14,85 | 15,00 | 14,30 | 14,90 | 0,34% | - |
29.11.2023 | 14,00 | 14,85 | 13,40 | 14,85 | 6,45% | 960,00 |
28.11.2023 | 14,85 | 15,20 | 13,50 | 13,95 | -6,06% | - |
27.11.2023 | 14,40 | 16,80 | 14,40 | 14,85 | -5,71% | 320,00 |
24.11.2023 | 13,00 | 16,25 | 12,85 | 15,75 | 21,15% | - |
23.11.2023 | 13,00 | 13,00 | 12,95 | 13,00 | 0,39% | - |
22.11.2023 | 12,90 | 13,95 | 12,35 | 12,95 | 0,39% | - |
21.11.2023 | 13,10 | 13,40 | 11,65 | 12,90 | -1,90% | - |
20.11.2023 | 10,50 | 13,40 | 10,50 | 13,15 | 24,64% | 400,00 |
17.11.2023 | 10,05 | 11,38 | 9,80 | 10,55 | 4,98% | - |
16.11.2023 | 10,40 | 11,15 | 9,65 | 10,05 | -4,29% | - |
15.11.2023 | 9,93 | 10,60 | 9,60 | 10,50 | 6,60% | - |
14.11.2023 | 9,48 | 10,40 | 9,43 | 9,85 | 3,68% | - |
13.11.2023 | 9,63 | 10,10 | 9,08 | 9,50 | -1,30% | - |
10.11.2023 | 9,88 | 10,25 | 9,45 | 9,63 | -2,28% | - |
09.11.2023 | 9,20 | 10,03 | 9,20 | 9,85 | 3,41% | - |
08.11.2023 | 10,10 | 10,55 | 9,48 | 9,53 | -5,69% | - |
07.11.2023 | 10,03 | 10,48 | 9,68 | 10,10 | 0,75% | - |