Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary (EDN)

25.05
-0.25 (-0.99%)
NYSE · Last Trade: Apr 30th, 8:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary (EDN)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202625.2525.7724.1425.05182,11025.05
4/29/202625.4425.7724.6125.3090,72925.30
4/28/202624.9925.4524.5025.22160,59925.22
4/27/202625.5025.9624.7424.92113,74124.92
4/24/202625.4625.9824.8825.33136,30025.33
4/23/202626.6726.6825.1025.23144,80725.23
4/22/202627.3827.7726.2726.34179,75126.34
4/21/202628.1628.2627.1127.43117,24727.43
4/20/202627.0428.4126.6128.32186,04928.32
4/17/202627.6227.6226.6626.99144,21226.99
4/16/202627.8627.9727.1927.6467,88327.64
4/15/202627.0327.6926.2827.56146,66827.56
4/14/202628.7229.0126.9226.97132,06626.97
4/13/202628.4829.3027.9628.30177,99528.30
4/10/202629.7830.1128.8128.84123,16628.84
4/09/202630.8431.2029.3029.59151,22529.59
4/08/202631.4131.8529.3131.32213,83331.32
4/07/202631.0531.1829.7530.5094,29130.50
4/06/202630.3132.0229.7431.14216,35631.14
4/02/202630.6631.1629.5930.56122,71530.56
4/01/202630.1431.2028.4530.97215,05830.97
3/31/202628.2530.5728.2530.02443,22130.02
3/30/202627.8128.7027.2427.97106,65527.97
3/27/202627.8829.9427.2427.75455,74127.75
3/26/202628.0629.1827.2328.00119,95928.00
3/25/202628.9529.7128.0928.63142,43528.63
3/24/202629.4029.8828.5228.6558,69728.65
3/23/202627.7430.0827.2729.36170,64929.36
3/20/202629.1530.0027.4027.76169,21027.76
3/19/202626.9729.3926.9728.85247,17028.85
3/18/202626.9727.4826.3327.1057,71127.10
3/17/202625.8926.8925.6526.6266,63026.62
3/16/202626.6626.7125.0825.5593,06525.55
3/13/202627.5527.7425.6126.3081,02026.30
3/12/202627.7928.4227.1927.2863,74627.28
3/11/202628.1028.2826.5527.9280,97727.92
3/10/202625.3328.0425.3327.17138,67427.17
3/09/202625.0026.2924.5625.65124,93025.65
3/06/202625.1426.3524.9325.3575,29625.35
3/05/202625.7727.0325.1826.1586,47626.15
3/04/202625.9426.6425.7626.2967,13526.29
3/03/202626.5226.8324.8526.1990,54526.19
3/02/202625.3027.9824.8227.36436,05127.36
2/27/202626.2126.4524.9625.69157,55425.69
2/26/202627.1327.8626.0026.6174,04926.61
2/25/202627.7427.9827.1127.5089,34827.50
2/24/202627.1227.9526.7927.7466,52227.74
2/23/202627.5727.6326.4926.72107,29226.72
2/20/202628.3228.4327.6127.80104,88027.80
2/19/202627.5129.1127.4228.4793,37028.47
2/18/202627.8928.4327.0027.51128,28927.51
2/17/202628.0128.2926.6327.6934,96627.69
2/13/202628.7630.1928.0728.3949,88128.39
2/12/202629.7830.2528.0628.1976,41828.19
2/11/202630.3930.3928.8929.5469,15129.54
2/10/202629.3930.3028.4129.75139,14729.75
2/09/202628.0729.9427.5729.52160,36529.52
2/06/202627.2128.1626.8828.09123,21428.09
2/05/202627.4527.8526.2426.3389,83526.33
2/04/202628.8029.2326.6627.80159,53427.80
2/03/202629.7830.3628.0329.04127,82929.04
2/02/202630.6231.0129.7430.1086,80130.10