UK markets open in 1 hour 46 minutes

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.18-0.50 (-3.00%)
At close: 04:00PM EDT
16.18 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202417.0617.0915.8716.1816.1847,600
16 Apr 202416.2616.9915.8116.6816.6882,400
15 Apr 202417.8817.9916.2016.3016.3071,000
12 Apr 202418.5018.5817.1917.5117.5160,400
11 Apr 202418.3018.7018.0118.4318.43108,000
10 Apr 202419.3819.3818.4018.4018.40171,900
09 Apr 202419.5620.2218.7119.0019.00105,700
08 Apr 202419.6919.7619.0319.5319.53113,300
05 Apr 202418.0019.8317.8019.3019.30343,600
04 Apr 202419.1319.1318.1118.2218.22100,600
03 Apr 202418.0019.0317.7718.7818.7859,900
02 Apr 202417.6618.1117.6018.0018.0045,200
01 Apr 202417.6418.1517.6418.0418.0421,900
28 Mar 202418.1018.2017.5717.6917.6911,500
27 Mar 202417.8118.1217.6717.9217.9220,900
26 Mar 202418.3018.4717.6017.8017.8052,900
25 Mar 202418.5418.9617.8117.9717.9797,100
22 Mar 202417.7018.5917.5718.5018.5090,400
21 Mar 202418.3618.6717.6517.7517.75182,100
20 Mar 202416.7918.6616.6618.3518.35165,800
19 Mar 202416.9617.6816.0717.0917.09130,600
18 Mar 202415.0417.0714.9216.8516.85198,500
15 Mar 202414.5615.3714.2015.1615.16166,400
14 Mar 202415.7016.0414.5914.8514.85229,700
13 Mar 202416.1016.5015.4515.6815.68154,300
12 Mar 202415.6916.3515.3616.1516.1563,500
11 Mar 202416.7016.7015.6215.7615.7610,200
08 Mar 202416.3017.3115.6316.1916.1994,500
07 Mar 202416.1217.0515.3515.8615.8653,100
06 Mar 202416.5817.1515.9816.1216.12101,200
05 Mar 202417.1017.4016.5516.7116.7127,500
04 Mar 202418.5518.5517.1717.2717.2744,500
01 Mar 202416.9317.5816.2817.4417.4437,500
29 Feb 202417.2017.4416.4416.6416.6438,400
28 Feb 202416.8717.3916.8116.8916.8962,100
27 Feb 202417.9218.0217.0017.2517.2563,600
26 Feb 202418.7519.3417.9518.1018.10168,100
23 Feb 202419.9219.9218.4518.9718.9795,300
22 Feb 202419.0620.1519.0619.4519.4568,700
21 Feb 202419.1519.2018.6019.0719.0741,300
20 Feb 202419.0919.5318.1219.2119.2163,600
16 Feb 202418.8719.1618.4318.6318.638,800
15 Feb 202417.8919.3117.8918.8918.8949,000
14 Feb 202418.0018.4017.6518.3618.3634,400
13 Feb 202417.2117.2816.8117.2617.269,300
12 Feb 202418.0218.0817.2017.3617.3616,800
09 Feb 202416.8217.9116.5017.7017.7055,500
08 Feb 202418.3218.3216.6916.8316.8345,400
07 Feb 202417.8019.0017.8018.4218.4262,900
06 Feb 202418.8618.9618.2218.9118.9167,500
05 Feb 202419.6920.1618.4818.6118.6138,100
02 Feb 202419.4919.9019.3419.5119.5136,400
01 Feb 202419.7620.0519.3619.6619.6631,800
31 Jan 202419.2720.1419.2719.6619.6684,700
30 Jan 202419.8620.1919.5019.5819.5850,300
29 Jan 202419.9020.0419.0519.6219.6232,700
26 Jan 202420.2120.6619.3820.0520.05114,200
25 Jan 202419.7220.1519.6419.8519.85105,300
24 Jan 202419.7720.3519.0919.2719.2768,400
23 Jan 202419.9520.7019.2219.2919.29128,600
22 Jan 202419.7921.5119.7920.2920.29137,600
19 Jan 202418.8819.8218.5119.7219.7255,600
18 Jan 202417.7618.8917.4018.8518.8557,100
17 Jan 202417.0717.9116.9217.6117.6169,500
16 Jan 202418.0918.4417.2717.4817.4829,700
12 Jan 202417.8618.7217.8618.4518.4523,500
11 Jan 202418.4218.4217.8417.9117.919,400
10 Jan 202417.0218.1517.0218.0818.0834,400
09 Jan 202418.5218.5317.0917.1617.1665,800
08 Jan 202418.1018.6217.8518.5918.5967,500
05 Jan 202418.7518.7917.8418.3918.3972,200
04 Jan 202419.7119.8718.7818.8918.8928,100
03 Jan 202420.2820.4419.2619.3419.3480,200
02 Jan 202419.4120.4019.0819.5719.57110,100
29 Dec 202319.2019.8719.2019.3719.3753,500
28 Dec 202319.3119.6819.1019.4919.4927,000
27 Dec 202319.7520.0819.1119.2119.2143,400
26 Dec 202319.5920.1419.1019.9119.9162,200
22 Dec 202319.9520.0019.0019.0319.03138,300
21 Dec 202320.1020.5618.8020.0920.09186,200
20 Dec 202320.0320.3719.3019.3019.3079,900
19 Dec 202321.2521.8020.2320.2920.2992,800
18 Dec 202319.9521.6019.9321.1121.11149,800
15 Dec 202319.1519.9518.9319.9519.95101,500
14 Dec 202319.7420.3418.3719.0119.01109,200
13 Dec 202320.4920.4919.2619.6519.65165,900
12 Dec 202317.8319.9117.8019.6919.69247,700
11 Dec 202317.6018.3416.9618.1118.11117,100
08 Dec 202316.9017.6016.6517.6017.6049,200
07 Dec 202316.9717.1415.8016.8916.89121,700
06 Dec 202317.9117.9116.5016.7616.7668,900
05 Dec 202316.1717.5016.0017.2117.2162,900
04 Dec 202316.3616.6116.0116.6116.6140,600
01 Dec 202316.0016.7815.8016.4916.4946,100
30 Nov 202316.2916.3815.5216.0616.0640,400
29 Nov 202315.4016.2914.7516.2916.29191,900
28 Nov 202316.5516.9714.7115.3915.39154,300
27 Nov 202317.9718.2215.9816.2316.23204,000
24 Nov 202314.9916.9714.7516.4016.4097,000
22 Nov 202314.6114.6513.3514.2014.2058,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...