Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,930.00
-10.00 (-0.52%)
Aug 1, 2025, 4:59 PM BRT

BCBA:EDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,940.001,970.001,845.001,930.001,930.00-0.52%541,374
Jul 31, 20251,935.001,960.001,865.001,940.001,940.002.37%1,167,497
Jul 30, 20251,930.001,965.001,850.001,895.001,895.00-1.81%910,555
Jul 29, 20251,830.001,960.001,830.001,930.001,930.004.04%1,464,825
Jul 28, 20251,750.001,870.001,720.001,855.001,855.008.16%1,599,677
Jul 25, 20251,670.001,745.001,660.001,715.001,715.004.89%1,109,363
Jul 24, 20251,595.001,640.001,585.001,635.001,635.002.51%492,684
Jul 23, 20251,535.001,615.001,535.001,595.001,595.004.59%642,057
Jul 22, 20251,580.001,620.001,515.001,525.001,525.00-3.48%515,784
Jul 21, 20251,630.001,670.001,575.001,580.001,580.00-2.77%479,534
Jul 18, 20251,595.001,650.001,595.001,625.001,625.002.20%432,156
Jul 17, 20251,580.001,605.001,565.001,590.001,590.002.25%398,554
Jul 16, 20251,610.001,615.001,545.001,555.001,555.00-4.01%735,125
Jul 15, 20251,605.001,650.001,600.001,620.001,620.00-819,973
Jul 14, 20251,590.001,635.001,545.001,620.001,620.001.89%823,063
Jul 11, 20251,635.001,635.001,580.001,590.001,590.00-3.64%569,256
Jul 10, 20251,670.001,690.001,625.001,650.001,650.00-5.17%938,987
Jul 8, 20251,610.001,755.001,585.001,740.001,740.008.75%1,296,663
Jul 7, 20251,625.001,635.001,580.001,600.001,600.00-1.84%413,307
Jul 4, 20251,650.001,650.001,620.001,630.001,630.00-267,928
Jul 3, 20251,655.001,660.001,615.001,630.001,630.00-432,802
Jul 2, 20251,610.001,695.001,610.001,630.001,630.000.93%919,027
Jul 1, 20251,610.001,625.001,600.001,615.001,615.000.94%208,249
Jun 30, 20251,670.001,695.001,585.001,600.001,600.00-3.90%596,036
Jun 27, 20251,610.001,670.001,600.001,665.001,665.003.74%728,983
Jun 26, 20251,595.001,695.001,590.001,605.001,605.000.63%871,542
Jun 25, 20251,640.001,640.001,590.001,595.001,595.00-3.04%456,257
Jun 24, 20251,605.001,660.001,605.001,645.001,645.003.13%562,141
Jun 23, 20251,650.001,650.001,580.001,595.001,595.00-5.90%501,149
Jun 19, 20251,695.001,715.001,665.001,695.001,695.000.30%68,617
Jun 18, 20251,660.001,720.001,660.001,690.001,690.000.60%648,368
Jun 17, 20251,700.001,735.001,665.001,680.001,680.00-3.45%1,387,074
Jun 13, 20251,840.001,840.001,715.001,740.001,740.00-5.95%1,170,054
Jun 12, 20251,860.001,905.001,835.001,850.001,850.00-0.54%341,362
Jun 11, 20251,920.001,920.001,850.001,860.001,860.00-2.11%342,262
Jun 10, 20251,830.001,930.001,830.001,900.001,900.003.83%516,694
Jun 9, 20251,895.001,900.001,825.001,830.001,830.00-3.43%361,690
Jun 6, 20251,870.001,925.001,800.001,895.001,895.003.55%459,768
Jun 5, 20251,830.001,865.001,800.001,830.001,830.000.27%337,198
Jun 4, 20251,930.001,955.001,785.001,825.001,825.00-5.44%912,768
Jun 3, 20251,930.001,985.001,895.001,930.001,930.00-400,796
Jun 2, 20251,985.002,025.001,920.001,930.001,930.00-2.77%425,094
May 30, 20252,015.002,060.001,960.001,985.001,985.00-1.73%525,330
May 29, 20252,110.002,110.002,000.002,020.002,020.00-3.81%676,180
May 28, 20252,060.002,140.002,005.002,100.002,100.00-885,809
May 27, 20252,150.002,155.002,070.002,100.002,100.00-2.10%717,385
May 26, 20252,150.002,165.002,105.002,145.002,145.001.66%310,996
May 23, 20252,010.002,125.002,010.002,110.002,110.001.20%451,991
May 22, 20252,085.002,145.002,030.002,085.002,085.00-0.24%738,022
May 21, 20252,200.002,210.002,075.002,090.002,090.00-4.13%782,360