XNYS
Datos históricos de Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima · EDN
$20.21
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:55:24 UTC
- Variación en el periodo
- +21.66%
- Máximo
- US$36.70
- 4 de diciembre de 2025
- Mínimo
- US$16.40
- 10 de octubre de 2025
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.08 | 20.75 | 20.00 | 20.22 | +0.35% | 296,685.807 |
| 8 oct 2026 | 20.01 | 20.78 | 20.01 | 20.15 | −0.10% | 236,480.97 |
| 7 oct 2026 | 20.79 | 20.81 | 20.17 | 20.17 | −3.68% | 80,180.486 |
| 6 oct 2026 | 21.18 | 22.14 | 20.20 | 20.94 | +0.53% | 605,979.812 |
| 5 oct 2026 | 20.88 | 21.18 | 20.41 | 20.83 | +4.46% | 228,768.216 |
| 2 oct 2026 | 20.21 | 20.35 | 19.42 | 19.94 | −0.55% | 312,520.853 |
| 1 oct 2026 | 20.85 | 20.85 | 20.03 | 20.05 | −3.93% | 88,517.556 |
| 30 sep 2026 | 21.40 | 21.40 | 20.35 | 20.87 | +0.63% | 98,175.615 |
| 29 sep 2026 | 20.15 | 20.94 | 20.04 | 20.74 | +2.52% | 100,628.039 |
| 28 sep 2026 | 21.33 | 21.39 | 20.14 | 20.23 | −5.11% | 70,335.968 |
| 25 sep 2026 | 21.87 | 22.32 | 21.27 | 21.32 | −3.09% | 47,754.05 |
| 24 sep 2026 | 22.48 | 23.12 | 21.99 | 22.00 | −3.04% | 128,926.118 |
| 23 sep 2026 | 23.07 | 23.58 | 22.56 | 22.69 | −2.53% | 80,415.997 |
| 22 sep 2026 | 23.63 | 24.23 | 23.16 | 23.28 | −1.19% | 31,012.1 |
| 21 sep 2026 | 23.45 | 23.74 | 23.32 | 23.56 | +0.60% | 24,944.554 |
| 18 sep 2026 | 23.84 | 23.93 | 23.33 | 23.42 | −1.72% | 34,943.4 |
| 17 sep 2026 | 24.08 | 24.62 | 23.79 | 23.83 | +0.25% | 48,365.995 |
| 16 sep 2026 | 23.86 | 23.86 | 23.33 | 23.77 | −0.54% | 27,661.973 |
| 15 sep 2026 | 24.40 | 24.40 | 23.79 | 23.90 | −1.97% | 21,666.923 |
| 14 sep 2026 | 24.45 | 25.31 | 24.05 | 24.38 | −0.41% | 45,624.463 |
| 11 sep 2026 | 24.85 | 25.19 | 24.37 | 24.48 | −2.35% | 32,169.652 |
| 10 sep 2026 | 24.74 | 25.42 | 24.37 | 25.07 | +0.97% | 88,767.581 |
| 9 sep 2026 | 25.20 | 25.20 | 24.29 | 24.83 | +0.57% | 44,299.808 |
| 8 sep 2026 | 25.03 | 25.14 | 24.17 | 24.69 | +0.37% | 68,808.162 |
| 4 sep 2026 | 24.93 | 25.13 | 23.93 | 24.60 | +0.57% | 59,988.461 |
| 3 sep 2026 | 25.17 | 25.55 | 24.25 | 24.46 | −1.81% | 103,969.147 |
| 2 sep 2026 | 23.87 | 24.98 | 23.71 | 24.91 | +5.06% | 77,279.558 |
| 1 sep 2026 | 23.53 | 24.21 | 23.04 | 23.71 | +0.42% | 92,271.814 |
| 31 ago 2026 | 23.18 | 24.10 | 22.10 | 23.61 | +0.94% | 99,419.937 |
| 28 ago 2026 | 23.86 | 24.17 | 22.86 | 23.39 | −1.10% | 57,484.187 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.