15,950€
4,93%
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 |
|---|---|---|---|---|---|---|
| 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 | -3,27% | - |
| 19.04.2024 | 15,05 | 15,50 | 15,05 | 15,30 | -1,29% | - |
| 18.04.2024 | 15,15 | 15,50 | 14,95 | 15,50 | -2,52% | - |
| 17.04.2024 | 15,70 | 16,10 | 15,45 | 15,90 | 5,65% | - |
| 16.04.2024 | 15,35 | 15,40 | 15,00 | 15,05 | -5,64% | - |
| 15.04.2024 | 16,45 | 17,00 | 15,95 | 15,95 | -4,49% | - |
| 12.04.2024 | 17,30 | 17,50 | 16,65 | 16,70 | -1,76% | - |
| 11.04.2024 | 17,15 | 17,45 | 16,80 | 17,00 | -2,86% | - |
| 10.04.2024 | 17,50 | 17,90 | 17,20 | 17,50 | 1,74% | - |
| 09.04.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -5,49% | 215,00 |
| 08.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 10,30% | 215,00 |
| 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 | -1,82% | - |
| 27.03.2024 | 16,40 | 16,85 | 16,40 | 16,50 | 0,30% | - |
| 26.03.2024 | 16,60 | 17,40 | 16,35 | 16,45 | -4,36% | - |
| 25.03.2024 | 17,10 | 17,40 | 16,85 | 17,20 | 3,61% | - |
| 22.03.2024 | 16,50 | 16,75 | 16,20 | 16,60 | -2,92% | - |
| 21.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 60,00 |
| 20.03.2024 | 15,70 | 16,85 | 15,30 | 16,80 | 4,02% | - |
| 19.03.2024 | 15,55 | 16,20 | 14,95 | 16,15 | 18,75% | - |
| 18.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 480,00 |
| 15.03.2024 | 13,60 | 14,10 | 13,20 | 14,00 | 2,56% | - |
| 14.03.2024 | 14,25 | 14,85 | 13,65 | 13,65 | -8,08% | - |
| 13.03.2024 | 14,85 | 15,15 | 14,50 | 14,85 | 7,61% | - |
| 12.03.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -4,17% | 439,00 |
| 11.03.2024 | 14,75 | 15,00 | 14,40 | 14,40 | -2,04% | - |
| 08.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,44% | 20,00 |
| 07.03.2024 | 14,75 | 14,90 | 14,20 | 14,35 | -7,12% | - |
| 06.03.2024 | 15,35 | 15,75 | 15,20 | 15,45 | -1,59% | - |
| 05.03.2024 | 15,90 | 16,20 | 15,70 | 15,70 | -4,56% | - |
| 04.03.2024 | 16,05 | 16,85 | 16,05 | 16,45 | 8,94% | - |
| 01.03.2024 | 15,70 | 15,70 | 15,10 | 15,10 | -4,43% | 7,00 |
| 29.02.2024 | 15,65 | 16,05 | 15,55 | 15,80 | 0,00% | - |
| 28.02.2024 | 15,95 | 16,20 | 15,75 | 15,80 | -4,24% | - |
| 27.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -6,78% | 78,00 |
| 26.02.2024 | 17,50 | 17,90 | 17,30 | 17,70 | 3,21% | - |
| 23.02.2024 | 17,90 | 18,25 | 17,00 | 17,15 | -4,72% | - |
| 22.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 138,00 |
| 21.02.2024 | 17,80 | 17,80 | 17,35 | 17,60 | 2,62% | - |
| 20.02.2024 | 17,30 | 17,85 | 17,10 | 17,15 | 0,88% | - |
| 19.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 59,00 |
| 16.02.2024 | 17,55 | 18,05 | 17,25 | 17,40 | 1,16% | - |
| 15.02.2024 | 17,10 | 17,35 | 16,75 | 17,20 | 2,08% | - |
| 14.02.2024 | 16,10 | 16,95 | 16,10 | 16,85 | 5,64% | - |
| 13.02.2024 | 16,10 | 16,10 | 15,70 | 15,95 | -4,49% | - |
| 12.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 5,70% | 5,00 |
| 09.02.2024 | 15,60 | 15,95 | 15,30 | 15,80 | -5,95% | - |
| 08.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,17% | 1,00 |
| 07.02.2024 | 17,55 | 17,55 | 16,30 | 17,35 | 2,06% | - |
| 06.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | 8,00 |
| 05.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | 1,00 |
| 02.02.2024 | 18,05 | 18,35 | 17,95 | 17,95 | -3,49% | - |
| 01.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | 5,00 |
| 31.01.2024 | 18,15 | 18,45 | 17,80 | 18,35 | -0,81% | - |
| 30.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 197,00 |
| 29.01.2024 | 18,50 | 18,65 | 17,65 | 18,00 | 0,00% | - |
| 26.01.2024 | 18,30 | 18,75 | 17,80 | 18,00 | -1,91% | - |
| 25.01.2024 | 17,70 | 18,55 | 17,65 | 18,35 | 0,27% | - |
| 24.01.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | 1.239,00 |
| 23.01.2024 | 18,55 | 19,15 | 17,90 | 18,10 | -7,42% | - |
| 22.01.2024 | 18,05 | 19,75 | 18,05 | 19,55 | 7,42% | - |
| 19.01.2024 | 17,40 | 18,20 | 17,40 | 18,20 | 8,01% | 185,00 |
| 18.01.2024 | 16,15 | 16,90 | 16,10 | 16,85 | 4,01% | - |
| 17.01.2024 | 16,05 | 16,20 | 15,60 | 16,20 | -1,22% | - |
| 16.01.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -2,38% | 186,00 |
| 15.01.2024 | 16,80 | 16,90 | 16,80 | 16,80 | 5,00% | - |
| 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 | 3,85% | - |
| 18.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 7,06% | - |
| 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% | - |
| 11.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.12.2023 | 15,30 | 16,00 | 15,30 | 16,00 | 6,67% | 378,00 |
| 07.12.2023 | 15,20 | 15,90 | 15,00 | 15,00 | -7,98% | 6,00 |
| 06.12.2023 | 15,60 | 16,30 | 15,60 | 16,30 | 8,67% | 50,00 |