Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 990.00 | 1,050.00 | 981.00 | 1,039.75 | 1,039.75 | 805,564 |
| 02 may 2024 | 942.00 | 976.00 | 920.00 | 975.00 | 975.00 | 479,102 |
| 30 abr 2024 | 935.00 | 960.00 | 930.00 | 942.20 | 942.20 | 589,398 |
| 29 abr 2024 | 910.00 | 939.95 | 904.60 | 925.20 | 925.20 | 277,817 |
| 26 abr 2024 | 889.00 | 910.00 | 889.00 | 904.40 | 904.40 | 163,359 |
| 25 abr 2024 | 871.85 | 895.95 | 851.00 | 887.80 | 887.80 | 356,136 |
| 24 abr 2024 | 875.25 | 895.85 | 854.00 | 876.75 | 876.75 | 484,210 |
| 23 abr 2024 | 925.00 | 929.00 | 879.10 | 880.90 | 880.90 | 446,130 |
| 22 abr 2024 | 872.00 | 928.00 | 860.00 | 924.95 | 924.95 | 450,517 |
| 19 abr 2024 | 865.00 | 883.00 | 849.00 | 870.10 | 870.10 | 280,435 |
| 18 abr 2024 | 850.00 | 882.55 | 841.05 | 867.00 | 867.00 | 219,794 |
| 17 abr 2024 | 915.00 | 915.00 | 851.05 | 863.10 | 863.10 | 264,704 |
| 16 abr 2024 | 857.00 | 915.90 | 850.30 | 894.90 | 894.90 | 484,137 |
| 15 abr 2024 | 929.90 | 930.00 | 858.20 | 875.30 | 875.30 | 710,744 |
| 12 abr 2024 | 977.75 | 977.75 | 910.65 | 923.60 | 923.60 | 482,758 |
| 11 abr 2024 | 992.65 | 992.65 | 955.00 | 978.35 | 978.35 | 224,085 |
| 10 abr 2024 | 995.00 | 1,000.00 | 970.00 | 978.35 | 978.35 | 445,971 |
| 09 abr 2024 | 1,020.00 | 1,044.00 | 975.95 | 994.15 | 994.15 | 577,270 |
| 08 abr 2024 | 1,020.00 | 1,032.00 | 996.00 | 1,009.05 | 1,009.05 | 520,233 |
| 05 abr 2024 | 975.00 | 1,018.00 | 969.90 | 1,009.05 | 1,009.05 | 590,074 |
| 04 abr 2024 | 1,011.00 | 1,026.20 | 961.00 | 967.60 | 967.60 | 377,733 |
| 03 abr 2024 | 990.00 | 1,010.00 | 957.40 | 1,008.45 | 1,008.45 | 275,155 |
| 27 mar 2024 | 979.50 | 999.95 | 964.30 | 977.40 | 977.40 | 188,472 |
| 26 mar 2024 | 986.00 | 1,009.00 | 961.00 | 980.10 | 980.10 | 224,323 |
| 25 mar 2024 | 1,025.00 | 1,049.45 | 964.60 | 981.55 | 981.55 | 473,380 |
| 22 mar 2024 | 986.00 | 1,021.00 | 970.05 | 1,012.05 | 1,012.05 | 421,201 |
| 21 mar 2024 | 1,028.30 | 1,032.90 | 980.00 | 986.65 | 986.65 | 533,083 |
| 20 mar 2024 | 924.00 | 1,024.00 | 915.00 | 1,008.35 | 1,008.35 | 839,148 |
| 19 mar 2024 | 920.00 | 955.00 | 890.05 | 923.50 | 923.50 | 822,411 |
| 18 mar 2024 | 820.00 | 918.70 | 805.00 | 915.45 | 915.45 | 961,138 |
| 15 mar 2024 | 790.30 | 817.90 | 766.00 | 814.45 | 814.45 | 1,623,022 |
| 14 mar 2024 | 829.00 | 829.00 | 772.10 | 793.05 | 793.05 | 2,831,863 |
| 13 mar 2024 | 900.00 | 907.00 | 810.00 | 819.25 | 819.25 | 2,483,003 |
| 12 mar 2024 | 802.00 | 893.45 | 802.00 | 881.10 | 881.10 | 496,381 |
| 11 mar 2024 | 860.00 | 860.00 | 791.00 | 801.30 | 801.30 | 130,492 |
| 08 mar 2024 | 803.50 | 851.35 | 786.05 | 839.75 | 839.75 | 386,144 |
| 07 mar 2024 | 833.00 | 859.00 | 773.35 | 807.10 | 807.10 | 326,497 |
| 06 mar 2024 | 890.00 | 905.00 | 815.00 | 832.75 | 832.75 | 391,140 |
| 05 mar 2024 | 921.00 | 932.00 | 868.00 | 882.20 | 882.20 | 201,117 |
| 04 mar 2024 | 990.00 | 1,039.00 | 913.10 | 917.85 | 917.85 | 525,701 |
| 01 mar 2024 | 911.00 | 955.00 | 890.50 | 952.15 | 952.15 | 183,405 |
| 29 feb 2024 | 906.70 | 940.00 | 900.00 | 907.55 | 907.55 | 209,185 |
| 28 feb 2024 | 928.00 | 950.85 | 897.50 | 906.70 | 906.70 | 212,087 |
| 27 feb 2024 | 998.00 | 1,022.00 | 924.00 | 928.80 | 928.80 | 186,981 |
| 26 feb 2024 | 1,098.50 | 1,117.00 | 984.30 | 998.20 | 998.20 | 492,980 |
| 23 feb 2024 | 1,060.00 | 1,100.00 | 1,021.20 | 1,098.45 | 1,098.45 | 422,306 |
| 22 feb 2024 | 1,061.25 | 1,106.15 | 1,061.25 | 1,069.75 | 1,069.75 | 352,894 |
| 21 feb 2024 | 1,080.00 | 1,080.00 | 1,030.10 | 1,065.55 | 1,065.55 | 332,370 |
| 20 feb 2024 | 1,120.00 | 1,120.00 | 1,042.00 | 1,049.40 | 1,049.40 | 205,160 |
| 19 feb 2024 | 1,060.00 | 1,093.00 | 1,050.50 | 1,086.15 | 1,086.15 | 197,626 |
| 16 feb 2024 | 1,113.00 | 1,150.00 | 1,030.55 | 1,049.95 | 1,049.95 | 220,665 |
| 15 feb 2024 | 1,063.00 | 1,128.50 | 1,063.00 | 1,110.00 | 1,110.00 | 372,916 |
| 14 feb 2024 | 1,100.00 | 1,100.00 | 1,050.20 | 1,090.45 | 1,090.45 | 287,289 |
| 09 feb 2024 | 1,072.50 | 1,115.00 | 1,043.00 | 1,102.35 | 1,102.35 | 365,879 |
| 08 feb 2024 | 1,150.00 | 1,170.00 | 1,060.05 | 1,072.15 | 1,072.15 | 542,195 |
| 07 feb 2024 | 1,120.00 | 1,200.00 | 1,027.00 | 1,162.90 | 1,162.90 | 377,695 |
| 06 feb 2024 | 1,215.00 | 1,230.10 | 1,140.35 | 1,152.50 | 1,152.50 | 213,257 |
| 05 feb 2024 | 1,305.00 | 1,319.95 | 1,185.00 | 1,214.90 | 1,214.90 | 372,943 |
| 02 feb 2024 | 1,284.00 | 1,300.00 | 1,259.00 | 1,291.00 | 1,291.00 | 221,699 |
| 01 feb 2024 | 1,240.00 | 1,270.00 | 1,201.00 | 1,268.05 | 1,268.05 | 184,357 |
| 31 ene 2024 | 1,279.50 | 1,279.50 | 1,218.55 | 1,241.30 | 1,241.30 | 196,541 |
| 30 ene 2024 | 1,280.00 | 1,300.00 | 1,235.00 | 1,252.15 | 1,252.15 | 268,811 |
| 29 ene 2024 | 1,265.00 | 1,310.00 | 1,211.00 | 1,250.35 | 1,250.35 | 241,210 |
| 26 ene 2024 | 1,299.00 | 1,299.00 | 1,195.90 | 1,276.45 | 1,276.45 | 226,454 |
| 25 ene 2024 | 1,300.00 | 1,350.00 | 1,260.00 | 1,274.95 | 1,274.95 | 335,335 |
| 24 ene 2024 | 1,275.00 | 1,318.00 | 1,250.00 | 1,281.65 | 1,281.65 | 373,800 |
| 23 ene 2024 | 1,350.00 | 1,400.00 | 1,265.00 | 1,290.00 | 1,290.00 | 366,026 |
| 22 ene 2024 | 1,316.00 | 1,410.00 | 1,311.00 | 1,329.70 | 1,329.70 | 546,386 |
| 19 ene 2024 | 1,200.00 | 1,300.00 | 1,190.00 | 1,294.45 | 1,294.45 | 327,382 |
| 18 ene 2024 | 1,110.00 | 1,197.00 | 1,110.00 | 1,187.45 | 1,187.45 | 574,234 |
| 17 ene 2024 | 1,054.00 | 1,110.50 | 1,041.50 | 1,107.55 | 1,107.55 | 367,666 |
| 16 ene 2024 | 1,083.00 | 1,094.00 | 1,044.00 | 1,055.45 | 1,055.45 | 177,179 |
| 15 ene 2024 | 1,079.00 | 1,079.00 | 1,040.00 | 1,062.65 | 1,062.65 | 131,873 |
| 12 ene 2024 | 1,044.75 | 1,077.00 | 1,025.00 | 1,060.75 | 1,060.75 | 306,642 |
| 11 ene 2024 | 1,100.00 | 1,151.00 | 1,037.10 | 1,044.75 | 1,044.75 | 183,448 |
| 10 ene 2024 | 1,058.00 | 1,077.00 | 1,014.00 | 1,073.05 | 1,073.05 | 231,439 |
| 09 ene 2024 | 1,099.00 | 1,150.00 | 1,043.00 | 1,058.30 | 1,058.30 | 248,396 |
| 08 ene 2024 | 1,035.00 | 1,099.00 | 1,025.00 | 1,094.85 | 1,094.85 | 445,789 |
| 05 ene 2024 | 1,042.00 | 1,065.00 | 1,020.00 | 1,034.30 | 1,034.30 | 573,548 |
| 04 ene 2024 | 1,050.00 | 1,089.00 | 1,037.00 | 1,042.90 | 1,042.90 | 334,803 |
| 03 ene 2024 | 1,000.00 | 1,052.00 | 997.00 | 1,043.35 | 1,043.35 | 551,342 |
| 02 ene 2024 | 942.00 | 1,010.00 | 911.00 | 993.95 | 993.95 | 1,457,342 |
| 29 dic 2023 | 949.00 | 961.00 | 900.00 | 942.00 | 942.00 | 228,086 |
| 28 dic 2023 | 897.50 | 944.95 | 875.00 | 931.15 | 931.15 | 407,062 |
| 27 dic 2023 | 952.00 | 952.00 | 880.00 | 892.75 | 892.75 | 164,935 |
| 26 dic 2023 | 950.00 | 968.00 | 905.10 | 935.50 | 935.50 | 245,575 |
| 22 dic 2023 | 958.50 | 974.00 | 909.70 | 938.40 | 938.40 | 354,437 |
| 21 dic 2023 | 960.15 | 1,010.00 | 902.00 | 938.40 | 938.40 | 651,868 |
| 20 dic 2023 | 999.00 | 1,007.95 | 932.50 | 951.75 | 951.75 | 520,918 |
| 19 dic 2023 | 1,040.00 | 1,100.00 | 999.50 | 1,004.25 | 1,004.25 | 509,286 |
| 18 dic 2023 | 980.00 | 1,047.00 | 976.00 | 1,037.60 | 1,037.60 | 571,278 |
| 15 dic 2023 | 1,025.00 | 1,050.00 | 950.00 | 963.65 | 963.65 | 424,267 |
| 14 dic 2023 | 1,052.00 | 1,117.00 | 1,015.00 | 1,024.30 | 1,024.30 | 718,831 |
| 13 dic 2023 | 1,101.00 | 1,200.00 | 990.00 | 1,041.85 | 1,041.85 | 827,247 |
| 12 dic 2023 | 940.00 | 1,059.20 | 930.05 | 1,038.00 | 1,038.00 | 1,288,008 |
| 11 dic 2023 | 865.00 | 948.00 | 850.00 | 926.55 | 926.55 | 852,962 |
| 07 dic 2023 | 811.00 | 870.00 | 785.00 | 853.10 | 853.10 | 765,941 |
| 06 dic 2023 | 817.50 | 860.00 | 770.00 | 810.40 | 810.40 | 518,050 |
| 05 dic 2023 | 760.00 | 828.95 | 749.00 | 816.60 | 816.60 | 312,083 |
| 04 dic 2023 | 778.00 | 804.00 | 722.00 | 756.70 | 756.70 | 185,293 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.