NYSE - Delayed Quote • USD
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.02 | 16.56 | 15.65 | 16.09 | 16.09 | 103,500 |
Apr 17, 2024 | 17.06 | 17.09 | 15.87 | 16.18 | 16.18 | 47,600 |
Apr 16, 2024 | 16.26 | 16.99 | 15.81 | 16.68 | 16.68 | 82,400 |
Apr 15, 2024 | 17.88 | 17.99 | 16.20 | 16.30 | 16.30 | 71,000 |
Apr 12, 2024 | 18.50 | 18.58 | 17.19 | 17.51 | 17.51 | 60,400 |
Apr 11, 2024 | 18.30 | 18.70 | 18.01 | 18.43 | 18.43 | 108,000 |
Apr 10, 2024 | 19.38 | 19.38 | 18.40 | 18.40 | 18.40 | 171,900 |
Apr 9, 2024 | 19.56 | 20.22 | 18.71 | 19.00 | 19.00 | 105,700 |
Apr 8, 2024 | 19.69 | 19.76 | 19.03 | 19.53 | 19.53 | 113,300 |
Apr 5, 2024 | 18.00 | 19.83 | 17.80 | 19.30 | 19.30 | 343,600 |
Apr 4, 2024 | 19.13 | 19.13 | 18.11 | 18.22 | 18.22 | 100,600 |
Apr 3, 2024 | 18.00 | 19.03 | 17.77 | 18.78 | 18.78 | 59,900 |
Apr 2, 2024 | 17.66 | 18.11 | 17.60 | 18.00 | 18.00 | 45,200 |
Apr 1, 2024 | 17.64 | 18.15 | 17.64 | 18.04 | 18.04 | 21,900 |
Mar 28, 2024 | 18.10 | 18.20 | 17.57 | 17.69 | 17.69 | 11,500 |
Mar 27, 2024 | 17.81 | 18.12 | 17.67 | 17.92 | 17.92 | 20,900 |
Mar 26, 2024 | 18.30 | 18.47 | 17.60 | 17.80 | 17.80 | 52,900 |
Mar 25, 2024 | 18.54 | 18.96 | 17.81 | 17.97 | 17.97 | 97,100 |
Mar 22, 2024 | 17.70 | 18.59 | 17.57 | 18.50 | 18.50 | 90,400 |
Mar 21, 2024 | 18.36 | 18.67 | 17.65 | 17.75 | 17.75 | 182,100 |
Mar 20, 2024 | 16.79 | 18.66 | 16.66 | 18.35 | 18.35 | 165,800 |
Mar 19, 2024 | 16.96 | 17.68 | 16.07 | 17.09 | 17.09 | 130,600 |
Mar 18, 2024 | 15.04 | 17.07 | 14.92 | 16.85 | 16.85 | 198,500 |
Mar 15, 2024 | 14.56 | 15.37 | 14.20 | 15.16 | 15.16 | 166,400 |
Mar 14, 2024 | 15.70 | 16.04 | 14.59 | 14.85 | 14.85 | 229,700 |
Mar 13, 2024 | 16.10 | 16.50 | 15.45 | 15.68 | 15.68 | 154,300 |
Mar 12, 2024 | 15.69 | 16.35 | 15.36 | 16.15 | 16.15 | 63,500 |
Mar 11, 2024 | 16.70 | 16.70 | 15.62 | 15.76 | 15.76 | 10,200 |
Mar 8, 2024 | 16.30 | 17.31 | 15.63 | 16.19 | 16.19 | 94,500 |
Mar 7, 2024 | 16.12 | 17.05 | 15.35 | 15.86 | 15.86 | 53,100 |
Mar 6, 2024 | 16.58 | 17.15 | 15.98 | 16.12 | 16.12 | 101,200 |
Mar 5, 2024 | 17.10 | 17.40 | 16.55 | 16.71 | 16.71 | 27,500 |
Mar 4, 2024 | 18.55 | 18.55 | 17.17 | 17.27 | 17.27 | 44,500 |
Mar 1, 2024 | 16.93 | 17.58 | 16.28 | 17.44 | 17.44 | 37,500 |
Feb 29, 2024 | 17.20 | 17.44 | 16.44 | 16.64 | 16.64 | 38,400 |
Feb 28, 2024 | 16.87 | 17.39 | 16.81 | 16.89 | 16.89 | 62,100 |
Feb 27, 2024 | 17.92 | 18.02 | 17.00 | 17.25 | 17.25 | 63,600 |
Feb 26, 2024 | 18.75 | 19.34 | 17.95 | 18.10 | 18.10 | 168,100 |
Feb 23, 2024 | 19.92 | 19.92 | 18.45 | 18.97 | 18.97 | 95,300 |
Feb 22, 2024 | 19.06 | 20.15 | 19.06 | 19.45 | 19.45 | 68,700 |
Feb 21, 2024 | 19.15 | 19.20 | 18.60 | 19.07 | 19.07 | 41,300 |
Feb 20, 2024 | 19.09 | 19.53 | 18.12 | 19.21 | 19.21 | 63,600 |
Feb 16, 2024 | 18.87 | 19.16 | 18.43 | 18.63 | 18.63 | 8,800 |
Feb 15, 2024 | 17.89 | 19.31 | 17.89 | 18.89 | 18.89 | 49,000 |
Feb 14, 2024 | 18.00 | 18.40 | 17.65 | 18.36 | 18.36 | 34,400 |
Feb 13, 2024 | 17.21 | 17.28 | 16.81 | 17.26 | 17.26 | 9,300 |
Feb 12, 2024 | 18.02 | 18.08 | 17.20 | 17.36 | 17.36 | 16,800 |
Feb 9, 2024 | 16.82 | 17.91 | 16.50 | 17.70 | 17.70 | 55,500 |
Feb 8, 2024 | 18.32 | 18.32 | 16.69 | 16.83 | 16.83 | 45,400 |
Feb 7, 2024 | 17.80 | 19.00 | 17.80 | 18.42 | 18.42 | 62,900 |
Feb 6, 2024 | 18.86 | 18.96 | 18.22 | 18.91 | 18.91 | 67,500 |
Feb 5, 2024 | 19.69 | 20.16 | 18.48 | 18.61 | 18.61 | 38,100 |
Feb 2, 2024 | 19.49 | 19.90 | 19.34 | 19.51 | 19.51 | 36,400 |
Feb 1, 2024 | 19.76 | 20.05 | 19.36 | 19.66 | 19.66 | 31,800 |
Jan 31, 2024 | 19.27 | 20.14 | 19.27 | 19.66 | 19.66 | 84,700 |
Jan 30, 2024 | 19.86 | 20.19 | 19.50 | 19.58 | 19.58 | 50,300 |
Jan 29, 2024 | 19.90 | 20.04 | 19.05 | 19.62 | 19.62 | 32,700 |
Jan 26, 2024 | 20.21 | 20.66 | 19.38 | 20.05 | 20.05 | 114,200 |
Jan 25, 2024 | 19.72 | 20.15 | 19.64 | 19.85 | 19.85 | 105,300 |
Jan 24, 2024 | 19.77 | 20.35 | 19.09 | 19.27 | 19.27 | 68,400 |
Jan 23, 2024 | 19.95 | 20.70 | 19.22 | 19.29 | 19.29 | 128,600 |
Jan 22, 2024 | 19.79 | 21.51 | 19.79 | 20.29 | 20.29 | 137,600 |
Jan 19, 2024 | 18.88 | 19.82 | 18.51 | 19.72 | 19.72 | 55,600 |
Jan 18, 2024 | 17.76 | 18.89 | 17.40 | 18.85 | 18.85 | 57,100 |
Jan 17, 2024 | 17.07 | 17.91 | 16.92 | 17.61 | 17.61 | 69,500 |
Jan 16, 2024 | 18.09 | 18.44 | 17.27 | 17.48 | 17.48 | 29,700 |
Jan 12, 2024 | 17.86 | 18.72 | 17.86 | 18.45 | 18.45 | 23,500 |
Jan 11, 2024 | 18.42 | 18.42 | 17.84 | 17.91 | 17.91 | 9,400 |
Jan 10, 2024 | 17.02 | 18.15 | 17.02 | 18.08 | 18.08 | 34,400 |
Jan 9, 2024 | 18.52 | 18.53 | 17.09 | 17.16 | 17.16 | 65,800 |
Jan 8, 2024 | 18.10 | 18.62 | 17.85 | 18.59 | 18.59 | 67,500 |
Jan 5, 2024 | 18.75 | 18.79 | 17.84 | 18.39 | 18.39 | 72,200 |
Jan 4, 2024 | 19.71 | 19.87 | 18.78 | 18.89 | 18.89 | 28,100 |
Jan 3, 2024 | 20.28 | 20.44 | 19.26 | 19.34 | 19.34 | 80,200 |
Jan 2, 2024 | 19.41 | 20.40 | 19.08 | 19.57 | 19.57 | 110,100 |
Dec 29, 2023 | 19.20 | 19.87 | 19.20 | 19.37 | 19.37 | 53,500 |
Dec 28, 2023 | 19.31 | 19.68 | 19.10 | 19.49 | 19.49 | 27,000 |
Dec 27, 2023 | 19.75 | 20.08 | 19.11 | 19.21 | 19.21 | 43,400 |
Dec 26, 2023 | 19.59 | 20.14 | 19.10 | 19.91 | 19.91 | 62,200 |
Dec 22, 2023 | 19.95 | 20.00 | 19.00 | 19.03 | 19.03 | 138,300 |
Dec 21, 2023 | 20.10 | 20.56 | 18.80 | 20.09 | 20.09 | 186,200 |
Dec 20, 2023 | 20.03 | 20.37 | 19.30 | 19.30 | 19.30 | 79,900 |
Dec 19, 2023 | 21.25 | 21.80 | 20.23 | 20.29 | 20.29 | 92,800 |
Dec 18, 2023 | 19.95 | 21.60 | 19.93 | 21.11 | 21.11 | 149,800 |
Dec 15, 2023 | 19.15 | 19.95 | 18.93 | 19.95 | 19.95 | 101,500 |
Dec 14, 2023 | 19.74 | 20.34 | 18.37 | 19.01 | 19.01 | 109,200 |
Dec 13, 2023 | 20.49 | 20.49 | 19.26 | 19.65 | 19.65 | 165,900 |
Dec 12, 2023 | 17.83 | 19.91 | 17.80 | 19.69 | 19.69 | 247,700 |
Dec 11, 2023 | 17.60 | 18.34 | 16.96 | 18.11 | 18.11 | 117,100 |
Dec 8, 2023 | 16.90 | 17.60 | 16.65 | 17.60 | 17.60 | 49,200 |
Dec 7, 2023 | 16.97 | 17.14 | 15.80 | 16.89 | 16.89 | 121,700 |
Dec 6, 2023 | 17.91 | 17.91 | 16.50 | 16.76 | 16.76 | 68,900 |
Dec 5, 2023 | 16.17 | 17.50 | 16.00 | 17.21 | 17.21 | 62,900 |
Dec 4, 2023 | 16.36 | 16.61 | 16.01 | 16.61 | 16.61 | 40,600 |
Dec 1, 2023 | 16.00 | 16.78 | 15.80 | 16.49 | 16.49 | 46,100 |
Nov 30, 2023 | 16.29 | 16.38 | 15.52 | 16.06 | 16.06 | 40,400 |
Nov 29, 2023 | 15.40 | 16.29 | 14.75 | 16.29 | 16.29 | 191,900 |
Nov 28, 2023 | 16.55 | 16.97 | 14.71 | 15.39 | 15.39 | 154,300 |
Nov 27, 2023 | 17.97 | 18.22 | 15.98 | 16.23 | 16.23 | 204,000 |
Nov 24, 2023 | 14.99 | 16.97 | 14.75 | 16.40 | 16.40 | 97,000 |
Nov 22, 2023 | 14.61 | 14.65 | 13.35 | 14.20 | 14.20 | 58,200 |
Nov 21, 2023 | 14.40 | 14.40 | 12.56 | 14.07 | 14.07 | 128,800 |
Nov 20, 2023 | 13.51 | 14.50 | 13.16 | 14.33 | 14.33 | 135,100 |
Nov 17, 2023 | 10.92 | 11.74 | 10.92 | 11.50 | 11.50 | 44,600 |
Nov 16, 2023 | 11.29 | 11.38 | 10.68 | 10.92 | 10.92 | 28,400 |
Nov 15, 2023 | 10.92 | 11.58 | 10.56 | 11.29 | 11.29 | 26,800 |
Nov 14, 2023 | 10.50 | 10.88 | 10.40 | 10.74 | 10.74 | 12,000 |
Nov 13, 2023 | 10.18 | 10.59 | 10.06 | 10.20 | 10.20 | 20,000 |
Nov 10, 2023 | 10.39 | 10.59 | 10.16 | 10.31 | 10.31 | 6,800 |
Nov 9, 2023 | 10.16 | 10.74 | 10.15 | 10.54 | 10.54 | 26,900 |
Nov 8, 2023 | 10.78 | 10.78 | 10.09 | 10.19 | 10.19 | 14,000 |
Nov 7, 2023 | 10.73 | 11.08 | 10.57 | 10.79 | 10.79 | 12,900 |
Nov 6, 2023 | 11.38 | 11.38 | 10.60 | 10.77 | 10.77 | 18,900 |
Nov 3, 2023 | 10.54 | 11.26 | 10.54 | 11.17 | 11.17 | 27,600 |
Nov 2, 2023 | 10.25 | 10.97 | 10.25 | 10.77 | 10.77 | 57,800 |
Nov 1, 2023 | 10.24 | 10.59 | 10.22 | 10.30 | 10.30 | 61,300 |
Oct 31, 2023 | 10.88 | 10.88 | 10.11 | 10.24 | 10.24 | 57,700 |
Oct 30, 2023 | 11.75 | 11.75 | 10.69 | 11.08 | 11.08 | 10,500 |
Oct 27, 2023 | 12.10 | 12.10 | 11.50 | 11.68 | 11.68 | 13,500 |
Oct 26, 2023 | 12.30 | 12.30 | 11.73 | 11.92 | 11.92 | 40,100 |
Oct 25, 2023 | 11.74 | 12.07 | 11.69 | 11.95 | 11.95 | 36,400 |
Oct 24, 2023 | 11.70 | 11.94 | 11.62 | 11.71 | 11.71 | 35,200 |
Oct 23, 2023 | 11.14 | 11.76 | 10.67 | 11.55 | 11.55 | 128,400 |
Oct 20, 2023 | 11.64 | 11.76 | 10.84 | 11.14 | 11.14 | 19,400 |
Oct 19, 2023 | 12.68 | 12.68 | 11.25 | 11.49 | 11.49 | 16,000 |
Oct 18, 2023 | 12.55 | 12.75 | 12.35 | 12.49 | 12.49 | 61,900 |
Oct 17, 2023 | 12.21 | 12.80 | 11.71 | 12.65 | 12.65 | 50,100 |
Oct 16, 2023 | 12.14 | 12.14 | 11.75 | 11.98 | 11.98 | 7,500 |
Oct 13, 2023 | 12.25 | 12.41 | 12.09 | 12.12 | 12.12 | 7,400 |
Oct 12, 2023 | 12.04 | 12.50 | 11.94 | 12.30 | 12.30 | 27,500 |
Oct 11, 2023 | 11.30 | 12.32 | 11.30 | 11.99 | 11.99 | 19,800 |
Oct 10, 2023 | 11.88 | 12.31 | 11.62 | 11.96 | 11.96 | 34,100 |
Oct 9, 2023 | 11.95 | 13.00 | 11.46 | 12.04 | 12.04 | 32,900 |
Oct 6, 2023 | 11.39 | 12.17 | 11.30 | 12.04 | 12.04 | 21,800 |
Oct 5, 2023 | 10.71 | 11.15 | 10.52 | 11.09 | 11.09 | 25,100 |
Oct 4, 2023 | 10.37 | 10.84 | 10.26 | 10.49 | 10.49 | 48,800 |
Oct 3, 2023 | 11.30 | 11.88 | 10.30 | 10.40 | 10.40 | 74,200 |
Oct 2, 2023 | 11.89 | 12.18 | 11.54 | 11.65 | 11.65 | 40,400 |
Sep 29, 2023 | 12.65 | 12.80 | 11.63 | 12.00 | 12.00 | 84,600 |
Sep 28, 2023 | 12.53 | 12.81 | 12.25 | 12.51 | 12.51 | 49,500 |
Sep 27, 2023 | 12.56 | 12.93 | 12.07 | 12.51 | 12.51 | 30,100 |
Sep 26, 2023 | 12.19 | 12.49 | 11.84 | 12.39 | 12.39 | 41,600 |
Sep 25, 2023 | 12.25 | 12.99 | 12.11 | 12.32 | 12.32 | 34,200 |
Sep 22, 2023 | 12.59 | 13.02 | 12.37 | 12.47 | 12.47 | 11,100 |
Sep 21, 2023 | 12.73 | 13.18 | 12.26 | 12.83 | 12.83 | 23,800 |
Sep 20, 2023 | 13.51 | 13.55 | 12.62 | 12.85 | 12.85 | 33,100 |
Sep 19, 2023 | 13.61 | 13.70 | 13.15 | 13.27 | 13.27 | 13,100 |
Sep 18, 2023 | 13.04 | 13.59 | 13.04 | 13.53 | 13.53 | 53,300 |
Sep 15, 2023 | 13.12 | 13.28 | 12.72 | 13.11 | 13.11 | 18,300 |
Sep 14, 2023 | 12.75 | 13.22 | 12.75 | 13.10 | 13.10 | 6,300 |
Sep 13, 2023 | 12.36 | 12.70 | 11.92 | 12.69 | 12.69 | 22,300 |
Sep 12, 2023 | 12.00 | 12.70 | 11.63 | 12.40 | 12.40 | 41,300 |
Sep 11, 2023 | 12.16 | 12.16 | 11.68 | 11.75 | 11.75 | 79,000 |
Sep 8, 2023 | 12.51 | 12.60 | 11.58 | 12.04 | 12.04 | 90,300 |
Sep 7, 2023 | 12.62 | 12.80 | 12.20 | 12.53 | 12.53 | 57,900 |
Sep 6, 2023 | 12.65 | 12.98 | 12.65 | 12.74 | 12.74 | 20,100 |
Sep 5, 2023 | 13.90 | 13.90 | 12.57 | 12.86 | 12.86 | 109,300 |
Sep 1, 2023 | 14.21 | 14.21 | 13.55 | 13.73 | 13.73 | 7,500 |
Aug 31, 2023 | 13.70 | 14.07 | 13.39 | 14.07 | 14.07 | 59,000 |
Aug 30, 2023 | 14.05 | 14.62 | 13.69 | 13.95 | 13.95 | 16,100 |
Aug 29, 2023 | 14.46 | 14.72 | 14.07 | 14.21 | 14.21 | 15,300 |
Aug 28, 2023 | 14.24 | 14.42 | 14.00 | 14.34 | 14.34 | 57,400 |
Aug 25, 2023 | 14.35 | 14.35 | 13.84 | 13.93 | 13.93 | 26,000 |
Aug 24, 2023 | 13.99 | 14.49 | 13.60 | 14.04 | 14.04 | 54,600 |
Aug 23, 2023 | 13.35 | 14.21 | 13.35 | 13.90 | 13.90 | 41,900 |
Aug 22, 2023 | 13.32 | 13.72 | 13.24 | 13.35 | 13.35 | 49,600 |
Aug 21, 2023 | 13.42 | 13.68 | 13.42 | 13.50 | 13.50 | 9,000 |
Aug 18, 2023 | 14.07 | 14.07 | 13.40 | 13.66 | 13.66 | 19,700 |
Aug 17, 2023 | 14.24 | 14.47 | 13.44 | 13.94 | 13.94 | 44,000 |
Aug 16, 2023 | 13.68 | 14.09 | 13.51 | 13.87 | 13.87 | 35,700 |
Aug 15, 2023 | 12.73 | 14.60 | 12.73 | 13.30 | 13.30 | 84,100 |
Aug 14, 2023 | 13.27 | 13.99 | 12.11 | 13.22 | 13.22 | 113,700 |
Aug 11, 2023 | 13.20 | 14.27 | 13.20 | 13.63 | 13.63 | 44,900 |
Aug 10, 2023 | 14.11 | 14.25 | 13.60 | 13.61 | 13.61 | 75,400 |
Aug 9, 2023 | 14.70 | 14.87 | 13.84 | 14.02 | 14.02 | 31,300 |
Aug 8, 2023 | 14.30 | 14.56 | 13.79 | 14.05 | 14.05 | 71,100 |
Aug 7, 2023 | 14.30 | 15.20 | 13.83 | 14.17 | 14.17 | 40,400 |
Aug 4, 2023 | 15.17 | 15.20 | 14.21 | 14.51 | 14.51 | 33,700 |
Aug 3, 2023 | 13.68 | 15.55 | 13.68 | 14.90 | 14.90 | 67,800 |
Aug 2, 2023 | 14.82 | 15.19 | 13.86 | 14.22 | 14.22 | 37,600 |
Aug 1, 2023 | 14.68 | 15.70 | 14.50 | 14.70 | 14.70 | 36,400 |
Jul 31, 2023 | 15.51 | 15.52 | 14.70 | 14.90 | 14.90 | 45,000 |
Jul 28, 2023 | 14.87 | 15.72 | 14.83 | 15.46 | 15.46 | 29,000 |
Jul 27, 2023 | 15.95 | 16.20 | 14.14 | 14.93 | 14.93 | 53,300 |
Jul 26, 2023 | 16.33 | 16.57 | 15.73 | 16.10 | 16.10 | 11,700 |
Jul 25, 2023 | 15.99 | 16.45 | 15.98 | 16.26 | 16.26 | 30,900 |
Jul 24, 2023 | 16.85 | 17.00 | 15.85 | 16.32 | 16.32 | 37,400 |
Jul 21, 2023 | 16.43 | 16.89 | 16.39 | 16.68 | 16.68 | 14,000 |
Jul 20, 2023 | 16.50 | 16.50 | 16.10 | 16.37 | 16.37 | 6,400 |
Jul 19, 2023 | 16.57 | 17.06 | 15.73 | 16.10 | 16.10 | 67,300 |
Jul 18, 2023 | 17.11 | 17.11 | 16.15 | 16.72 | 16.72 | 35,000 |
Jul 17, 2023 | 15.32 | 17.11 | 15.32 | 16.87 | 16.87 | 68,400 |
Jul 14, 2023 | 15.75 | 16.12 | 15.14 | 15.29 | 15.29 | 42,900 |
Jul 13, 2023 | 14.84 | 16.20 | 14.84 | 16.20 | 16.20 | 91,400 |
Jul 12, 2023 | 14.87 | 15.73 | 14.51 | 14.84 | 14.84 | 45,800 |
Jul 11, 2023 | 15.25 | 15.25 | 14.46 | 14.90 | 14.90 | 71,800 |
Jul 10, 2023 | 15.75 | 15.75 | 14.50 | 15.00 | 15.00 | 64,400 |
Jul 7, 2023 | 15.54 | 15.87 | 15.02 | 15.02 | 15.02 | 9,200 |
Jul 6, 2023 | 16.15 | 16.73 | 14.55 | 15.31 | 15.31 | 32,600 |
Jul 5, 2023 | 14.99 | 16.10 | 14.86 | 15.94 | 15.94 | 25,700 |
Jul 3, 2023 | 15.50 | 16.17 | 15.01 | 15.37 | 15.37 | 23,100 |
Jun 30, 2023 | 15.28 | 15.93 | 14.55 | 15.42 | 15.42 | 24,700 |
Jun 29, 2023 | 14.87 | 15.38 | 14.62 | 15.00 | 15.00 | 49,100 |
Jun 28, 2023 | 15.09 | 16.93 | 14.86 | 15.20 | 15.20 | 92,200 |
Jun 27, 2023 | 17.08 | 17.37 | 14.67 | 15.11 | 15.11 | 136,600 |
Jun 26, 2023 | 15.69 | 17.00 | 15.02 | 16.97 | 16.97 | 291,200 |
Jun 23, 2023 | 13.80 | 14.65 | 13.66 | 14.65 | 14.65 | 52,300 |
Jun 22, 2023 | 14.65 | 14.65 | 13.42 | 14.00 | 14.00 | 200,600 |
Jun 21, 2023 | 14.00 | 14.65 | 13.62 | 13.99 | 13.99 | 108,900 |
Jun 20, 2023 | 12.70 | 14.50 | 12.17 | 14.20 | 14.20 | 108,000 |
Jun 16, 2023 | 11.68 | 12.04 | 11.39 | 11.98 | 11.98 | 50,700 |
Jun 15, 2023 | 10.91 | 11.44 | 10.78 | 11.24 | 11.24 | 39,000 |
Jun 14, 2023 | 11.09 | 11.09 | 10.60 | 10.73 | 10.73 | 17,100 |
Jun 13, 2023 | 11.35 | 11.47 | 10.91 | 11.00 | 11.00 | 21,000 |
Jun 12, 2023 | 11.04 | 11.61 | 11.01 | 11.39 | 11.39 | 21,000 |
Jun 9, 2023 | 11.93 | 11.97 | 11.44 | 11.57 | 11.57 | 20,800 |
Jun 8, 2023 | 11.88 | 11.99 | 11.44 | 11.78 | 11.78 | 18,700 |
Jun 7, 2023 | 11.89 | 11.95 | 11.24 | 11.67 | 11.67 | 39,900 |
Jun 6, 2023 | 11.70 | 12.72 | 11.61 | 12.01 | 12.01 | 49,100 |
Jun 5, 2023 | 10.18 | 12.00 | 10.18 | 11.70 | 11.70 | 95,000 |
Jun 2, 2023 | 9.87 | 10.77 | 9.71 | 10.70 | 10.70 | 52,500 |
Jun 1, 2023 | 9.58 | 9.86 | 9.45 | 9.73 | 9.73 | 24,300 |
May 31, 2023 | 9.71 | 9.71 | 9.19 | 9.41 | 9.41 | 13,200 |
May 30, 2023 | 8.97 | 9.26 | 8.97 | 9.20 | 9.20 | 9,400 |
May 26, 2023 | 9.27 | 9.27 | 8.99 | 9.14 | 9.14 | 1,600 |
May 25, 2023 | 9.20 | 9.41 | 8.98 | 9.41 | 9.41 | 2,300 |
May 24, 2023 | 8.84 | 9.64 | 8.60 | 9.21 | 9.21 | 34,700 |
May 23, 2023 | 9.15 | 9.18 | 8.65 | 8.83 | 8.83 | 10,500 |
May 22, 2023 | 8.72 | 8.92 | 8.50 | 8.73 | 8.73 | 12,200 |
May 19, 2023 | 8.77 | 9.01 | 8.69 | 8.72 | 8.72 | 5,500 |
May 18, 2023 | 8.71 | 9.39 | 8.40 | 8.95 | 8.95 | 29,300 |
May 17, 2023 | 8.61 | 8.97 | 8.61 | 8.80 | 8.80 | 16,400 |
May 16, 2023 | 8.89 | 9.06 | 8.40 | 8.60 | 8.60 | 19,000 |
May 15, 2023 | 9.50 | 9.50 | 8.80 | 8.93 | 8.93 | 11,800 |
May 12, 2023 | 9.22 | 9.31 | 9.10 | 9.12 | 9.12 | 16,500 |
May 11, 2023 | 9.18 | 9.50 | 9.09 | 9.37 | 9.37 | 34,600 |
May 10, 2023 | 9.54 | 9.54 | 9.08 | 9.30 | 9.30 | 16,500 |
May 9, 2023 | 9.65 | 9.65 | 9.13 | 9.30 | 9.30 | 26,700 |
May 8, 2023 | 8.89 | 9.95 | 8.89 | 9.48 | 9.48 | 54,000 |
May 5, 2023 | 8.89 | 9.44 | 8.76 | 8.99 | 8.99 | 16,900 |
May 4, 2023 | 9.55 | 9.55 | 8.76 | 9.11 | 9.11 | 11,100 |
May 3, 2023 | 9.22 | 9.39 | 8.89 | 9.27 | 9.27 | 35,500 |
May 2, 2023 | 8.77 | 8.89 | 8.50 | 8.89 | 8.89 | 8,600 |
May 1, 2023 | 8.28 | 8.97 | 8.27 | 8.86 | 8.86 | 7,200 |
Apr 28, 2023 | 8.59 | 9.39 | 8.59 | 8.82 | 8.82 | 19,700 |
Apr 27, 2023 | 8.60 | 8.93 | 8.50 | 8.50 | 8.50 | 5,600 |
Apr 26, 2023 | 8.74 | 8.89 | 8.51 | 8.51 | 8.51 | 12,000 |
Apr 25, 2023 | 9.04 | 9.04 | 8.65 | 8.76 | 8.76 | 3,100 |
Apr 24, 2023 | 8.78 | 9.16 | 8.60 | 8.95 | 8.95 | 29,800 |
Apr 21, 2023 | 8.53 | 8.69 | 8.42 | 8.69 | 8.69 | 10,400 |
Apr 20, 2023 | 8.61 | 8.74 | 8.32 | 8.67 | 8.67 | 8,400 |
Apr 19, 2023 | 9.33 | 9.43 | 8.50 | 8.61 | 8.61 | 19,900 |
Related Tickers
CEPU Central Puerto S.A.
8.97
-1.75%
TRAN.BA Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.
1,149.00
+0.83%
CEPU.BA Central Puerto S.A.
952.85
-2.04%
GNE Genie Energy Ltd.
15.37
+0.26%
ENELCHILE.SN Enel Chile S.A.
56.88
+0.67%
CECO2.BA Central Costanera S.A.
369.50
+3.65%
ENIC Enel Chile S.A.
2.9200
+0.69%
EDNR.MI Edison S.p.A.
1.5800
+1.28%
COLBUN.SN Colbún S.A.
121.50
-0.44%
AGR Avangrid, Inc.
36.24
+0.55%