Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
31.50
+0.38 (1.22%)
Nov 4, 2024, 4:00 PM EST - Market closed
Edenor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 29.65 | 32.10 | 29.55 | 31.12 | 31.12 | 6.94% | 620,276 |
Oct 31, 2024 | 27.96 | 29.17 | 27.55 | 29.10 | 29.10 | 4.68% | 250,726 |
Oct 30, 2024 | 27.65 | 28.76 | 27.33 | 27.80 | 27.80 | 1.91% | 243,699 |
Oct 29, 2024 | 26.48 | 27.59 | 25.96 | 27.28 | 27.28 | 3.02% | 170,479 |
Oct 28, 2024 | 26.51 | 28.55 | 25.91 | 26.48 | 26.48 | -0.30% | 234,970 |
Oct 25, 2024 | 25.81 | 26.89 | 25.46 | 26.56 | 26.56 | 3.07% | 162,841 |
Oct 24, 2024 | 24.01 | 25.94 | 23.86 | 25.77 | 25.77 | 7.02% | 235,171 |
Oct 23, 2024 | 23.75 | 25.11 | 22.64 | 24.08 | 24.08 | 2.25% | 286,002 |
Oct 22, 2024 | 23.53 | 23.98 | 23.27 | 23.55 | 23.55 | 1.20% | 89,223 |
Oct 21, 2024 | 22.90 | 23.43 | 22.80 | 23.27 | 23.27 | 1.35% | 116,983 |
Oct 18, 2024 | 23.55 | 23.55 | 22.87 | 22.96 | 22.96 | -0.99% | 53,972 |
Oct 17, 2024 | 22.61 | 23.82 | 22.61 | 23.19 | 23.19 | 2.52% | 73,422 |
Oct 16, 2024 | 23.63 | 23.77 | 22.57 | 22.62 | 22.62 | -2.63% | 80,678 |
Oct 15, 2024 | 22.86 | 23.42 | 22.74 | 23.23 | 23.23 | 0.35% | 151,636 |
Oct 14, 2024 | 23.20 | 23.82 | 22.91 | 23.15 | 23.15 | -0.86% | 86,500 |
Oct 11, 2024 | 23.68 | 24.00 | 22.96 | 23.35 | 23.35 | -1.39% | 70,612 |
Oct 10, 2024 | 23.38 | 24.23 | 23.10 | 23.68 | 23.68 | 1.54% | 79,199 |
Oct 9, 2024 | 21.93 | 23.33 | 21.44 | 23.32 | 23.32 | 7.56% | 262,114 |
Oct 8, 2024 | 21.88 | 22.09 | 21.45 | 21.68 | 21.68 | -0.78% | 128,818 |
Oct 7, 2024 | 22.07 | 22.36 | 21.37 | 21.85 | 21.85 | -2.32% | 109,330 |
Oct 4, 2024 | 22.71 | 22.88 | 22.07 | 22.37 | 22.37 | 0.40% | 88,538 |
Oct 3, 2024 | 22.37 | 22.50 | 22.01 | 22.28 | 22.28 | 0.22% | 180,729 |
Oct 2, 2024 | 22.38 | 22.51 | 21.91 | 22.23 | 22.23 | 0.05% | 68,915 |
Oct 1, 2024 | 22.05 | 22.92 | 21.92 | 22.22 | 22.22 | 0.27% | 174,703 |
Sep 30, 2024 | 22.82 | 23.08 | 21.83 | 22.16 | 22.16 | -2.98% | 97,489 |
Sep 27, 2024 | 23.19 | 23.93 | 22.81 | 22.84 | 22.84 | -0.04% | 69,921 |
Sep 26, 2024 | 23.43 | 23.51 | 22.77 | 22.85 | 22.85 | -1.89% | 97,271 |
Sep 25, 2024 | 24.18 | 24.20 | 23.03 | 23.29 | 23.29 | -2.80% | 48,806 |
Sep 24, 2024 | 23.77 | 24.30 | 23.22 | 23.96 | 23.96 | 0.80% | 66,317 |
Sep 23, 2024 | 24.34 | 24.57 | 23.30 | 23.77 | 23.77 | -2.30% | 72,470 |
Sep 20, 2024 | 25.20 | 25.34 | 24.10 | 24.33 | 24.33 | -3.45% | 48,211 |
Sep 19, 2024 | 24.84 | 25.71 | 24.84 | 25.20 | 25.20 | 1.98% | 78,736 |
Sep 18, 2024 | 24.59 | 25.03 | 24.03 | 24.71 | 24.71 | 0.08% | 40,365 |
Sep 17, 2024 | 24.99 | 24.99 | 23.37 | 24.69 | 24.69 | 0.69% | 99,249 |
Sep 16, 2024 | 25.04 | 25.52 | 24.24 | 24.52 | 24.52 | -0.16% | 115,505 |
Sep 13, 2024 | 23.64 | 24.79 | 23.01 | 24.56 | 24.56 | 5.45% | 115,812 |
Sep 12, 2024 | 23.29 | 23.94 | 22.52 | 23.29 | 23.29 | 2.28% | 169,894 |
Sep 11, 2024 | 21.88 | 23.19 | 21.70 | 22.77 | 22.77 | 5.71% | 85,138 |
Sep 10, 2024 | 22.05 | 22.17 | 21.22 | 21.54 | 21.54 | -3.41% | 78,681 |
Sep 9, 2024 | 21.64 | 22.84 | 21.07 | 22.30 | 22.30 | 4.60% | 99,760 |
Sep 6, 2024 | 20.82 | 21.43 | 20.32 | 21.32 | 21.32 | 2.01% | 64,021 |
Sep 5, 2024 | 20.00 | 21.25 | 19.71 | 20.90 | 20.90 | 4.87% | 185,721 |
Sep 4, 2024 | 19.23 | 20.00 | 18.84 | 19.93 | 19.93 | 5.79% | 102,974 |
Sep 3, 2024 | 19.09 | 19.50 | 18.84 | 18.84 | 18.84 | -2.38% | 50,578 |
Aug 30, 2024 | 18.59 | 19.77 | 18.59 | 19.30 | 19.30 | 3.82% | 146,927 |
Aug 29, 2024 | 18.00 | 18.80 | 17.92 | 18.59 | 18.59 | 2.82% | 75,089 |
Aug 28, 2024 | 17.81 | 18.18 | 17.76 | 18.08 | 18.08 | 1.97% | 28,627 |
Aug 27, 2024 | 17.63 | 17.90 | 17.36 | 17.73 | 17.73 | -0.39% | 32,582 |
Aug 26, 2024 | 17.99 | 18.06 | 17.59 | 17.80 | 17.80 | -1.55% | 43,314 |
Aug 23, 2024 | 18.06 | 18.33 | 17.64 | 18.08 | 18.08 | 2.20% | 14,304 |
Aug 22, 2024 | 18.50 | 18.50 | 17.50 | 17.69 | 17.69 | -2.75% | 42,525 |
Aug 21, 2024 | 19.00 | 19.00 | 18.12 | 18.19 | 18.19 | -3.76% | 29,241 |
Aug 20, 2024 | 18.27 | 18.94 | 17.80 | 18.90 | 18.90 | 3.50% | 101,014 |
Aug 19, 2024 | 17.44 | 18.30 | 17.26 | 18.26 | 18.26 | 5.61% | 100,968 |
Aug 16, 2024 | 17.64 | 18.07 | 17.13 | 17.29 | 17.29 | -2.15% | 54,643 |
Aug 15, 2024 | 17.44 | 18.19 | 17.22 | 17.67 | 17.67 | 2.73% | 89,866 |
Aug 14, 2024 | 17.14 | 17.50 | 16.88 | 17.20 | 17.20 | 0.35% | 50,718 |
Aug 13, 2024 | 17.38 | 17.38 | 16.89 | 17.14 | 17.14 | 0.59% | 31,200 |
Aug 12, 2024 | 16.72 | 17.23 | 16.64 | 17.04 | 17.04 | 0.24% | 25,756 |
Aug 9, 2024 | 15.99 | 17.05 | 15.99 | 17.00 | 17.00 | 6.85% | 42,584 |
Aug 8, 2024 | 15.18 | 16.24 | 15.12 | 15.91 | 15.91 | 7.07% | 119,304 |
Aug 7, 2024 | 15.32 | 15.56 | 14.71 | 14.86 | 14.86 | 0.41% | 97,478 |
Aug 6, 2024 | 14.35 | 15.57 | 14.35 | 14.80 | 14.80 | -0.94% | 139,028 |
Aug 5, 2024 | 15.10 | 15.19 | 13.78 | 14.94 | 14.94 | -3.18% | 55,854 |
Aug 2, 2024 | 15.52 | 16.05 | 15.30 | 15.43 | 15.43 | -3.98% | 33,993 |
Aug 1, 2024 | 16.40 | 16.40 | 15.80 | 16.07 | 16.07 | -2.72% | 27,438 |
Jul 31, 2024 | 16.33 | 16.83 | 16.05 | 16.52 | 16.52 | 3.44% | 29,743 |
Jul 30, 2024 | 16.50 | 16.55 | 15.86 | 15.97 | 15.97 | -1.78% | 56,559 |
Jul 29, 2024 | 16.68 | 16.95 | 16.01 | 16.26 | 16.26 | -1.45% | 59,540 |
Jul 26, 2024 | 16.54 | 16.62 | 16.28 | 16.50 | 16.50 | 1.23% | 15,418 |
Jul 25, 2024 | 16.50 | 16.50 | 15.80 | 16.30 | 16.30 | -0.43% | 23,418 |
Jul 24, 2024 | 16.85 | 16.94 | 16.15 | 16.37 | 16.37 | -2.44% | 36,751 |
Jul 23, 2024 | 16.26 | 17.18 | 16.19 | 16.78 | 16.78 | 2.76% | 33,428 |
Jul 22, 2024 | 16.48 | 16.60 | 16.06 | 16.33 | 16.33 | 0.55% | 25,734 |
Jul 19, 2024 | 15.35 | 16.47 | 15.35 | 16.24 | 16.24 | 4.17% | 38,605 |
Jul 18, 2024 | 15.67 | 16.12 | 15.36 | 15.59 | 15.59 | -1.27% | 22,798 |
Jul 17, 2024 | 16.76 | 16.76 | 15.71 | 15.79 | 15.79 | -5.73% | 29,231 |
Jul 16, 2024 | 16.26 | 17.19 | 15.60 | 16.75 | 16.75 | 2.13% | 67,945 |
Jul 15, 2024 | 16.80 | 17.17 | 16.09 | 16.40 | 16.40 | -3.64% | 38,852 |
Jul 12, 2024 | 17.36 | 17.55 | 16.79 | 17.02 | 17.02 | -2.74% | 33,853 |
Jul 11, 2024 | 17.00 | 17.76 | 17.00 | 17.50 | 17.50 | 3.12% | 56,530 |
Jul 10, 2024 | 15.93 | 17.00 | 15.93 | 16.97 | 16.97 | 5.40% | 25,581 |
Jul 9, 2024 | 15.63 | 16.25 | 15.54 | 16.10 | 16.10 | 1.96% | 56,414 |
Jul 8, 2024 | 15.93 | 15.94 | 15.54 | 15.79 | 15.79 | 1.54% | 28,229 |
Jul 5, 2024 | 15.38 | 16.15 | 15.32 | 15.55 | 15.55 | - | 73,809 |
Jul 3, 2024 | 15.19 | 15.71 | 15.19 | 15.55 | 15.55 | 3.12% | 17,322 |
Jul 2, 2024 | 14.89 | 15.43 | 14.59 | 15.08 | 15.08 | 0.80% | 44,552 |
Jul 1, 2024 | 16.24 | 16.24 | 14.82 | 14.96 | 14.96 | -8.72% | 79,317 |
Jun 28, 2024 | 17.11 | 17.11 | 16.22 | 16.39 | 16.39 | -2.03% | 23,921 |
Jun 27, 2024 | 16.03 | 16.89 | 15.83 | 16.73 | 16.73 | 3.59% | 45,169 |
Jun 26, 2024 | 16.19 | 16.77 | 15.90 | 16.15 | 16.15 | -2.42% | 27,574 |
Jun 25, 2024 | 16.47 | 16.65 | 16.26 | 16.55 | 16.55 | 1.97% | 47,988 |
Jun 24, 2024 | 15.98 | 16.62 | 15.83 | 16.23 | 16.23 | 2.85% | 30,712 |
Jun 21, 2024 | 16.03 | 16.11 | 15.58 | 15.78 | 15.78 | -2.47% | 57,852 |
Jun 20, 2024 | 16.64 | 17.00 | 15.79 | 16.18 | 16.18 | -3.17% | 43,863 |
Jun 18, 2024 | 16.12 | 17.02 | 16.12 | 16.71 | 16.71 | 2.77% | 26,435 |
Jun 17, 2024 | 17.10 | 17.12 | 16.20 | 16.26 | 16.26 | -4.80% | 44,347 |
Jun 14, 2024 | 17.32 | 17.70 | 16.85 | 17.08 | 17.08 | -2.79% | 114,350 |
Jun 13, 2024 | 18.30 | 18.30 | 16.73 | 17.57 | 17.57 | 6.10% | 89,112 |
Jun 12, 2024 | 16.55 | 17.12 | 16.37 | 16.56 | 16.56 | - | 56,971 |