Echtzeit-Aktienkurs Empresa Distribuidora Y Comercializadora Norte SA
Bid:
Ask:
Aktienkurse zur Empresa Distribuidora Y Comercializadora Norte SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,81 | 4,02 | 3,52 | 3,72 | -3,51% | - |
| 25.02.2021 | 3,85 | 3,85 | 3,85 | 3,85 | -7,23% | - |
| 24.02.2021 | 4,15 | 4,15 | 4,15 | 4,15 | 6,68% | - |
| 23.02.2021 | 3,90 | 4,15 | 3,67 | 3,89 | 0,78% | - |
| 22.02.2021 | 3,89 | 4,12 | 3,74 | 3,86 | -0,77% | - |
| 19.02.2021 | 3,89 | 4,00 | 0,00 | 3,89 | -1,14% | - |
| 18.02.2021 | 3,83 | 4,16 | 3,74 | 3,94 | 0,64% | - |
| 17.02.2021 | 3,85 | 4,09 | 3,73 | 3,91 | 1,69% | - |
| 16.02.2021 | 3,86 | 4,02 | 3,67 | 3,85 | 3,36% | - |
| 12.02.2021 | 3,71 | 3,92 | 3,64 | 3,72 | 0,81% | - |
| 11.02.2021 | 3,78 | 3,88 | 3,61 | 3,69 | -0,27% | - |
| 10.02.2021 | 3,64 | 3,88 | 3,61 | 3,70 | 1,09% | - |
| 09.02.2021 | 3,66 | 3,80 | 0,00 | 3,66 | -1,61% | - |
| 08.02.2021 | 3,78 | 3,81 | 3,64 | 3,72 | 3,48% | - |
| 05.02.2021 | 3,63 | 3,79 | 3,60 | 3,60 | -4,52% | - |
| 03.02.2021 | 3,65 | 3,81 | 3,58 | 3,77 | 6,66% | - |
| 02.02.2021 | 3,68 | 3,68 | 3,46 | 3,53 | 2,32% | - |
| 01.02.2021 | 3,41 | 3,56 | 3,40 | 3,45 | 1,47% | - |
| 29.01.2021 | 3,53 | 3,61 | 3,33 | 3,40 | -4,63% | - |
| 28.01.2021 | 3,60 | 3,78 | 3,47 | 3,57 | -0,42% | - |
| 27.01.2021 | 3,58 | 3,68 | 3,55 | 3,58 | -1,78% | - |
| 26.01.2021 | 3,66 | 3,76 | 3,57 | 3,65 | -0,95% | - |
| 25.01.2021 | 3,57 | 3,68 | 3,48 | 3,68 | 4,25% | - |
| 22.01.2021 | 3,55 | 3,68 | 3,35 | 3,53 | 4,13% | - |
| 21.01.2021 | 3,68 | 3,76 | 3,29 | 3,39 | -8,38% | - |
| 20.01.2021 | 3,67 | 3,78 | 3,58 | 3,70 | -1,46% | - |
| 19.01.2021 | 3,73 | 3,76 | 3,55 | 3,76 | 4,45% | - |
| 15.01.2021 | 3,64 | 3,68 | 3,52 | 3,60 | -3,49% | - |
| 14.01.2021 | 3,58 | 3,81 | 3,58 | 3,73 | 4,93% | - |
| 13.01.2021 | 3,63 | 3,68 | 3,52 | 3,55 | -0,28% | - |
| 12.01.2021 | 3,62 | 3,68 | 3,52 | 3,56 | 0,71% | - |
| 11.01.2021 | 3,55 | 3,67 | 3,50 | 3,54 | -4,20% | - |
| 08.01.2021 | 3,73 | 3,81 | 3,62 | 3,69 | -1,34% | - |
| 07.01.2021 | 3,92 | 3,93 | 3,68 | 3,74 | 0,27% | - |
| 06.01.2021 | 3,75 | 3,99 | 3,63 | 3,73 | 3,32% | - |
| 05.01.2021 | 3,87 | 3,99 | 3,58 | 3,61 | -5,00% | - |
| 04.01.2021 | 4,00 | 4,13 | 3,80 | 3,80 | -9,63% | - |
| 31.12.2020 | 4,22 | 4,40 | 4,02 | 4,21 | 1,82% | - |
| 30.12.2020 | 4,21 | 4,36 | 4,03 | 4,13 | -2,13% | - |
| 29.12.2020 | 3,87 | 4,36 | 3,83 | 4,22 | 12,38% | - |
| 28.12.2020 | 3,64 | 3,82 | 3,61 | 3,76 | -3,47% | - |
| 24.12.2020 | 3,64 | 3,89 | 3,50 | 3,89 | 8,81% | - |
| 23.12.2020 | 3,60 | 3,81 | 3,50 | 3,58 | 0,42% | - |
| 22.12.2020 | 3,68 | 3,68 | 3,56 | 3,56 | -1,39% | - |
| 21.12.2020 | 3,59 | 3,68 | 3,52 | 3,61 | -0,55% | - |
| 18.12.2020 | 3,70 | 3,80 | 3,60 | 3,63 | -3,20% | - |
| 17.12.2020 | 3,66 | 3,84 | 3,58 | 3,75 | 1,90% | - |
| 16.12.2020 | 3,49 | 3,70 | 3,49 | 3,68 | 2,94% | - |
| 15.12.2020 | 3,55 | 3,69 | 3,52 | 3,58 | -1,65% | - |
| 14.12.2020 | 3,57 | 3,64 | 3,51 | 3,64 | 8,02% | - |
| 11.12.2020 | 3,72 | 3,74 | 2,89 | 3,37 | -7,30% | - |
| 10.12.2020 | 3,66 | 3,72 | 3,52 | 3,63 | 0,00% | - |
| 09.12.2020 | 3,71 | 3,71 | 3,56 | 3,63 | -0,55% | - |
| 08.12.2020 | 3,77 | 3,82 | 3,45 | 3,65 | -2,01% | - |
| 07.12.2020 | 3,71 | 3,73 | 3,55 | 3,73 | 1,22% | - |
| 04.12.2020 | 3,72 | 3,76 | 3,57 | 3,68 | 1,80% | - |
| 03.12.2020 | 3,79 | 3,83 | 3,57 | 3,62 | -2,43% | - |
| 02.12.2020 | 3,58 | 3,72 | 3,58 | 3,71 | 3,64% | - |
| 01.12.2020 | 3,47 | 3,59 | 3,39 | 3,58 | 5,46% | - |
| 30.11.2020 | 3,52 | 3,55 | 3,31 | 3,39 | -3,00% | - |
| 27.11.2020 | 3,45 | 3,61 | 3,36 | 3,50 | 2,64% | - |
| 25.11.2020 | 3,28 | 3,41 | 3,28 | 3,41 | 1,49% | - |
| 24.11.2020 | 3,48 | 3,61 | 3,36 | 3,36 | 6,34% | - |
| 23.11.2020 | 3,20 | 3,28 | 3,16 | 3,16 | -3,81% | - |
| 20.11.2020 | 3,38 | 3,45 | 3,28 | 3,28 | -3,67% | - |
| 19.11.2020 | 3,41 | 3,41 | 3,35 | 3,41 | -2,58% | - |
| 18.11.2020 | 3,55 | 3,63 | 3,50 | 3,50 | 1,45% | - |
| 17.11.2020 | 3,45 | 3,45 | 3,45 | 3,45 | -4,44% | - |
| 16.11.2020 | 3,67 | 3,74 | 3,55 | 3,61 | 1,84% | - |
| 13.11.2020 | 3,50 | 3,70 | 3,50 | 3,54 | -0,84% | - |
| 12.11.2020 | 3,82 | 3,91 | 3,53 | 3,57 | 4,23% | - |
| 11.11.2020 | 3,62 | 3,87 | 3,40 | 3,43 | -8,67% | - |
| 10.11.2020 | 3,59 | 3,90 | 3,59 | 3,75 | 1,35% | - |
| 09.11.2020 | 3,98 | 3,98 | 3,68 | 3,70 | 3,06% | - |
| 06.11.2020 | 4,03 | 4,16 | 3,53 | 3,59 | 4,66% | - |
| 05.11.2020 | 3,34 | 3,54 | 3,34 | 3,43 | 3,47% | - |
| 04.11.2020 | 3,58 | 3,58 | 3,21 | 3,32 | -3,07% | - |
| 03.11.2020 | 3,67 | 3,80 | 3,37 | 3,42 | -0,29% | - |
| 02.11.2020 | 3,46 | 3,54 | 3,25 | 3,43 | 5,05% | - |
| 30.10.2020 | 3,32 | 3,37 | 3,18 | 3,27 | -3,55% | - |
| 29.10.2020 | 3,32 | 3,39 | 3,19 | 3,39 | 3,99% | - |
| 28.10.2020 | 3,36 | 3,39 | 3,06 | 3,26 | -6,33% | - |
| 27.10.2020 | 3,53 | 3,53 | 3,36 | 3,48 | -2,39% | - |
| 26.10.2020 | 3,44 | 3,64 | 3,44 | 3,56 | 3,64% | - |
| 23.10.2020 | 3,51 | 3,54 | 3,27 | 3,44 | 1,03% | - |
| 22.10.2020 | 3,19 | 3,55 | 3,19 | 3,40 | 6,42% | - |
| 21.10.2020 | 3,62 | 3,62 | 3,18 | 3,20 | -10,13% | - |
| 20.10.2020 | 3,81 | 3,81 | 3,39 | 3,56 | -2,34% | - |
| 19.10.2020 | 3,19 | 3,74 | 3,19 | 3,64 | 13,75% | - |
| 16.10.2020 | 3,15 | 3,21 | 2,99 | 3,20 | 3,73% | - |
| 15.10.2020 | 2,93 | 3,18 | 2,93 | 3,09 | 0,16% | - |
| 14.10.2020 | 3,03 | 3,25 | 2,99 | 3,08 | 2,84% | - |
| 13.10.2020 | 2,96 | 3,00 | 2,87 | 3,00 | 0,34% | - |
| 12.10.2020 | 3,00 | 3,00 | 2,88 | 2,99 | -1,97% | - |
| 09.10.2020 | 2,77 | 3,05 | 2,77 | 3,05 | 3,75% | - |
| 08.10.2020 | 3,00 | 3,00 | 2,90 | 2,94 | 2,98% | - |
| 07.10.2020 | 3,24 | 3,24 | 2,85 | 2,85 | -1,89% | - |
| 06.10.2020 | 3,21 | 3,21 | 2,91 | 2,91 | -6,74% | - |
| 05.10.2020 | 3,09 | 3,12 | 3,03 | 3,12 | -0,32% | - |
| 02.10.2020 | 3,03 | 3,14 | 2,93 | 3,13 | -0,64% | - |