16,250€
0,62%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,15 | 16,30 | 16,15 | 16,25 | 0,62% | - |
| 02.05.2024 | 15,95 | 16,25 | 15,75 | 16,15 | 1,25% | - |
| 30.04.2024 | 15,80 | 16,40 | 15,75 | 15,95 | 0,95% | - |
| 29.04.2024 | 15,55 | 16,10 | 15,40 | 15,80 | 1,61% | - |
| 26.04.2024 | 15,30 | 15,80 | 15,25 | 15,55 | 1,63% | - |
| 25.04.2024 | 15,40 | 15,65 | 14,95 | 15,30 | -0,65% | - |
| 24.04.2024 | 15,55 | 15,80 | 15,20 | 15,40 | -0,96% | - |
| 23.04.2024 | 16,25 | 16,65 | 15,50 | 15,55 | -4,31% | - |
| 22.04.2024 | 15,20 | 16,40 | 14,95 | 16,25 | 6,91% | - |
| 19.04.2024 | 15,15 | 15,60 | 15,00 | 15,20 | 0,33% | - |
| 18.04.2024 | 15,20 | 15,55 | 14,95 | 15,15 | -0,33% | - |
| 17.04.2024 | 15,75 | 16,10 | 15,00 | 15,20 | -3,49% | - |
| 16.04.2024 | 15,35 | 15,90 | 14,95 | 15,75 | 2,61% | - |
| 15.04.2024 | 16,45 | 16,90 | 15,30 | 15,35 | -6,69% | - |
| 12.04.2024 | 17,15 | 17,50 | 16,25 | 16,45 | -4,08% | - |
| 11.04.2024 | 17,20 | 17,35 | 16,85 | 17,15 | -0,29% | - |
| 10.04.2024 | 17,45 | 17,75 | 17,15 | 17,20 | -1,43% | - |
| 09.04.2024 | 17,85 | 18,50 | 17,25 | 17,45 | -2,24% | - |
| 08.04.2024 | 17,80 | 18,20 | 17,60 | 17,85 | 0,28% | - |
| 05.04.2024 | 16,80 | 18,20 | 16,80 | 17,80 | 5,95% | - |
| 04.04.2024 | 17,35 | 17,65 | 16,75 | 16,80 | -3,17% | - |
| 03.04.2024 | 16,75 | 17,60 | 16,40 | 17,35 | 3,58% | - |
| 02.04.2024 | 16,40 | 16,85 | 16,40 | 16,75 | 2,13% | - |
| 28.03.2024 | 16,55 | 16,85 | 16,35 | 16,40 | -0,91% | - |
| 27.03.2024 | 16,40 | 16,65 | 16,40 | 16,55 | 0,91% | - |
| 26.03.2024 | 16,65 | 17,05 | 16,35 | 16,40 | -1,50% | - |
| 25.03.2024 | 17,10 | 17,45 | 16,45 | 16,65 | -2,63% | - |
| 22.03.2024 | 16,50 | 17,15 | 16,20 | 17,10 | 3,64% | - |
| 21.03.2024 | 16,80 | 17,15 | 16,35 | 16,50 | -1,79% | - |
| 20.03.2024 | 15,70 | 17,05 | 15,30 | 16,80 | 7,01% | - |
| 19.03.2024 | 15,55 | 16,20 | 14,95 | 15,70 | 0,96% | - |
| 18.03.2024 | 14,00 | 15,70 | 13,65 | 15,55 | 11,07% | - |
| 15.03.2024 | 13,60 | 14,15 | 13,15 | 14,00 | 2,94% | - |
| 14.03.2024 | 14,30 | 14,75 | 13,40 | 13,60 | -4,90% | - |
| 13.03.2024 | 14,85 | 15,10 | 14,10 | 14,30 | -3,70% | - |
| 12.03.2024 | 14,40 | 15,05 | 14,15 | 14,85 | 3,13% | - |
| 11.03.2024 | 14,75 | 15,20 | 14,35 | 14,40 | -2,37% | - |
| 08.03.2024 | 14,50 | 14,85 | 14,25 | 14,75 | 1,72% | - |
| 07.03.2024 | 14,80 | 14,90 | 14,05 | 14,50 | -1,69% | - |
| 06.03.2024 | 15,35 | 15,80 | 14,70 | 14,75 | -3,91% | 140,00 |
| 05.03.2024 | 15,95 | 16,35 | 15,35 | 15,35 | -3,76% | - |
| 04.03.2024 | 16,10 | 16,90 | 15,80 | 15,95 | -0,93% | - |
| 01.03.2024 | 15,30 | 16,25 | 15,30 | 16,10 | 5,23% | - |
| 29.02.2024 | 15,60 | 16,10 | 15,30 | 15,30 | -1,92% | 27,00 |
| 28.02.2024 | 15,95 | 16,15 | 15,55 | 15,60 | -2,19% | - |
| 27.02.2024 | 16,80 | 16,80 | 15,70 | 15,95 | -5,06% | - |
| 26.02.2024 | 17,50 | 17,85 | 16,55 | 16,80 | -4,00% | - |
| 23.02.2024 | 17,85 | 18,20 | 17,00 | 17,50 | -1,96% | - |
| 22.02.2024 | 17,45 | 18,50 | 17,45 | 17,85 | 2,29% | - |
| 21.02.2024 | 17,80 | 17,85 | 17,25 | 17,45 | -1,97% | 120,00 |
| 20.02.2024 | 17,30 | 17,80 | 16,90 | 17,80 | 2,89% | - |
| 19.02.2024 | 17,25 | 17,35 | 17,25 | 17,30 | 0,29% | - |
| 16.02.2024 | 17,55 | 17,85 | 17,20 | 17,25 | -1,71% | - |
| 15.02.2024 | 17,05 | 17,85 | 16,75 | 17,55 | 2,93% | - |
| 14.02.2024 | 16,05 | 17,15 | 16,05 | 17,05 | 6,23% | - |
| 13.02.2024 | 16,05 | 16,20 | 15,70 | 16,05 | 0,00% | - |
| 12.02.2024 | 16,45 | 16,60 | 15,95 | 16,05 | -2,43% | - |
| 09.02.2024 | 15,60 | 16,65 | 15,45 | 16,45 | 5,79% | 141,00 |
| 08.02.2024 | 17,15 | 17,20 | 15,55 | 15,55 | -9,33% | - |
| 07.02.2024 | 17,55 | 17,60 | 16,90 | 17,15 | -2,28% | - |
| 06.02.2024 | 17,35 | 17,55 | 16,90 | 17,55 | 1,15% | - |
| 05.02.2024 | 18,15 | 18,60 | 17,25 | 17,35 | -4,41% | - |
| 02.02.2024 | 18,05 | 18,35 | 17,85 | 18,15 | 0,55% | - |
| 01.02.2024 | 18,15 | 18,55 | 17,85 | 18,05 | -0,55% | - |
| 31.01.2024 | 18,05 | 18,50 | 17,90 | 18,15 | 0,55% | - |
| 30.01.2024 | 18,05 | 18,70 | 17,95 | 18,05 | 0,00% | - |
| 29.01.2024 | 18,50 | 18,70 | 17,75 | 18,05 | -2,43% | - |
| 26.01.2024 | 18,35 | 19,00 | 17,80 | 18,50 | 0,82% | - |
| 25.01.2024 | 17,65 | 18,55 | 17,65 | 18,35 | 3,97% | 27,00 |
| 24.01.2024 | 17,95 | 18,55 | 17,60 | 17,65 | -1,67% | - |
| 23.01.2024 | 18,60 | 19,15 | 17,75 | 17,95 | -3,49% | - |
| 22.01.2024 | 18,05 | 19,70 | 18,05 | 18,60 | 3,05% | - |
| 19.01.2024 | 17,25 | 18,20 | 17,05 | 18,05 | 4,64% | - |
| 18.01.2024 | 16,15 | 17,30 | 16,10 | 17,25 | 6,81% | - |
| 17.01.2024 | 16,15 | 16,40 | 15,55 | 16,15 | 0,00% | 250,00 |
| 16.01.2024 | 16,80 | 16,90 | 16,05 | 16,15 | -3,87% | - |
| 15.01.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | 100,00 |
| 12.01.2024 | 16,30 | 17,10 | 16,10 | 16,90 | 3,68% | - |
| 11.01.2024 | 16,45 | 16,70 | 16,20 | 16,30 | -0,91% | - |
| 10.01.2024 | 15,75 | 16,50 | 15,65 | 16,45 | 4,44% | - |
| 09.01.2024 | 16,95 | 17,00 | 15,70 | 15,75 | -7,08% | 245,00 |
| 08.01.2024 | 16,75 | 17,30 | 16,25 | 16,95 | 1,19% | - |
| 05.01.2024 | 17,25 | 17,55 | 16,35 | 16,75 | -2,90% | - |
| 04.01.2024 | 17,80 | 18,30 | 17,25 | 17,25 | -3,09% | - |
| 03.01.2024 | 17,75 | 18,65 | 17,70 | 17,80 | 0,28% | - |
| 02.01.2024 | 17,65 | 18,65 | 17,45 | 17,75 | 0,57% | 250,00 |
| 29.12.2023 | 17,60 | 17,65 | 17,55 | 17,65 | 0,28% | - |
| 28.12.2023 | 17,25 | 17,60 | 17,20 | 17,60 | 2,03% | - |
| 27.12.2023 | 17,30 | 18,10 | 17,25 | 17,25 | -0,29% | - |
| 22.12.2023 | 18,05 | 18,30 | 17,25 | 17,30 | -4,16% | - |
| 21.12.2023 | 17,80 | 19,90 | 17,15 | 18,05 | 1,40% | 600,00 |
| 20.12.2023 | 18,55 | 18,65 | 17,70 | 17,80 | -4,04% | - |
| 19.12.2023 | 19,35 | 19,80 | 18,45 | 18,55 | -4,13% | - |
| 18.12.2023 | 18,00 | 19,90 | 18,00 | 19,35 | 7,50% | - |
| 15.12.2023 | 17,35 | 18,25 | 17,20 | 18,00 | 3,75% | - |
| 14.12.2023 | 18,10 | 18,40 | 16,95 | 17,35 | -4,41% | - |
| 13.12.2023 | 18,25 | 18,80 | 17,75 | 18,15 | -0,55% | - |
| 12.12.2023 | 16,75 | 18,40 | 16,35 | 18,25 | 8,96% | - |
| 11.12.2023 | 16,25 | 16,95 | 16,10 | 16,75 | 3,08% | - |
| 08.12.2023 | 15,50 | 16,30 | 15,30 | 16,25 | 4,84% | - |