5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-19.31%
3 MONTH PERFORMANCE
-11.95%
6 MONTH PERFORMANCE
-41.39%
YEAR-TO-DATE PERFORMANCE
-39.01%
1 YEAR PERFORMANCE
+68.29%
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $25.91 | $26.26 (1.35%) | $27.34 | $25.91 | 99.93 K | $1.14 B |
| 07/01/2025 | $26.29 | $26.18 (-0.42%) | $27.29 | $26.03 | 62.33 K | $1.14 B |
| 06/30/2025 | $27.38 | $26.49 (-3.25%) | $27.98 | $26.25 | 76.80 K | $1.15 B |
| 06/27/2025 | $26.68 | $27.52 (3.15%) | $27.59 | $26.52 | 71.60 K | $1.19 B |
| 06/26/2025 | $26.76 | $26.71 (-0.19%) | $26.78 | $26.00 | 97.73 K | $1.16 B |
| 06/25/2025 | $27.56 | $26.54 (-3.7%) | $27.56 | $26.50 | 51.94 K | $1.15 B |
| 06/24/2025 | $27.10 | $27.70 (2.21%) | $27.87 | $26.79 | 131.71 K | $1.20 B |
| 06/23/2025 | $27.32 | $26.88 (-1.61%) | $28.12 | $26.58 | 56.64 K | $1.17 B |
| 06/20/2025 | $28.91 | $27.32 (-5.5%) | $29.29 | $27.32 | 66.74 K | $1.18 B |
| 06/18/2025 | $28.46 | $28.77 (1.09%) | $29.43 | $28.46 | 68.80 K | $1.25 B |
| 06/17/2025 | $28.59 | $28.66 (0.24%) | $29.02 | $27.79 | 108.20 K | $1.24 B |
| 06/16/2025 | $29.36 | $28.99 (-1.26%) | $30.17 | $28.77 | 37.60 K | $1.26 B |
| 06/13/2025 | $30.36 | $29.10 (-4.15%) | $31.19 | $28.70 | 177.50 K | $1.26 B |
| 06/12/2025 | $31.45 | $31.32 (-0.41%) | $33.81 | $30.80 | 51.90 K | $1.36 B |
| 06/11/2025 | $32.12 | $31.25 (-2.71%) | $32.12 | $30.95 | 75.80 K | $1.36 B |
| 06/10/2025 | $30.73 | $32.17 (4.69%) | $32.36 | $30.66 | 126.11 K | $1.40 B |
| 06/09/2025 | $32.13 | $30.74 (-4.33%) | $32.45 | $30.42 | 107.80 K | $1.33 B |
| 06/06/2025 | $30.86 | $31.78 (2.98%) | $32.30 | $30.18 | 67.70 K | $1.38 B |
| 06/05/2025 | $30.88 | $30.61 (-0.87%) | $31.11 | $30.23 | 108.80 K | $1.33 B |
| 06/04/2025 | $32.01 | $30.51 (-4.69%) | $32.88 | $29.60 | 129.31 K | $1.32 B |
| 06/03/2025 | $32.05 | $32.43 (1.19%) | $33.09 | $30.06 | 45.40 K | $1.41 B |
| 06/02/2025 | $33.08 | $32.31 (-2.33%) | $33.48 | $32.27 | 68.43 K | $1.40 B |
| 05/30/2025 | $33.62 | $33.04 (-1.73%) | $34.16 | $32.51 | 222.10 K | $1.43 B |
| 05/29/2025 | $36.13 | $33.67 (-6.81%) | $37.08 | $33.51 | 85.50 K | $1.46 B |
| 05/28/2025 | $35.29 | $35.78 (1.39%) | $36.74 | $33.18 | 130.33 K | $1.55 B |
| 05/27/2025 | $36.97 | $35.54 (-3.87%) | $37.18 | $35.31 | 106.82 K | $1.54 B |
| 05/23/2025 | $34.76 | $36.41 (4.75%) | $36.42 | $34.11 | 49.60 K | $1.58 B |
| 05/22/2025 | $35.65 | $35.92 (0.76%) | $36.66 | $34.17 | 84.74 K | $1.56 B |
| 05/21/2025 | $37.03 | $35.83 (-3.24%) | $37.80 | $35.70 | 106.81 K | $1.55 B |
| 05/20/2025 | $36.11 | $36.94 (2.3%) | $38.10 | $35.35 | 181.10 K | $1.60 B |
| 05/19/2025 | $33.99 | $35.96 (5.8%) | $36.53 | $33.99 | 158.10 K | $1.56 B |
| 05/16/2025 | $35.12 | $34.11 (-2.88%) | $35.40 | $33.34 | 162.13 K | $1.48 B |
| 05/15/2025 | $35.40 | $35.58 (0.51%) | $36.35 | $32.60 | 341.13 K | $1.54 B |
| 05/14/2025 | $36.28 | $35.84 (-1.21%) | $36.89 | $34.68 | 79.34 K | $1.55 B |
| 05/13/2025 | $33.73 | $35.81 (6.17%) | $36.43 | $32.35 | 98.51 K | $1.55 B |
| 05/12/2025 | $33.11 | $33.91 (2.42%) | $34.78 | $32.10 | 178.22 K | $1.47 B |
| 05/09/2025 | $29.88 | $32.17 (7.66%) | $32.45 | $29.88 | 143.03 K | $1.41 B |
| 05/08/2025 | $30.64 | $30.25 (-1.27%) | $30.67 | $29.34 | 109.82 K | $1.32 B |
| 05/07/2025 | $30.43 | $30.15 (-0.92%) | $30.77 | $29.85 | 99.90 K | $1.32 B |
| 05/06/2025 | $28.34 | $30.62 (8.05%) | $30.64 | $28.12 | 63.30 K | $1.34 B |
| 05/05/2025 | $29.42 | $28.87 (-1.87%) | $30.11 | $28.67 | 90.60 K | $1.26 B |
| 05/02/2025 | $30.04 | $29.73 (-1.03%) | $30.15 | $29.56 | 29.83 K | $1.30 B |
| 05/01/2025 | $30.57 | $29.57 (-3.27%) | $30.60 | $29.08 | 49.00 K | $1.29 B |
| 04/30/2025 | $31.32 | $30.23 (-3.48%) | $31.32 | $29.83 | 83.60 K | $1.32 B |
| 04/29/2025 | $30.84 | $31.73 (2.89%) | $31.88 | $30.24 | 87.73 K | $1.39 B |
| 04/28/2025 | $31.95 | $31.06 (-2.79%) | $32.53 | $30.39 | 67.00 K | $1.36 B |
| 04/25/2025 | $31.52 | $31.61 (0.29%) | $33.00 | $31.29 | 41.24 K | $1.38 B |
| 04/24/2025 | $33.63 | $31.87 (-5.23%) | $33.99 | $31.57 | 111.43 K | $1.39 B |
| 04/23/2025 | $34.04 | $33.87 (-0.5%) | $34.52 | $33.13 | 123.21 K | $1.48 B |
| 04/22/2025 | $32.99 | $32.83 (-0.49%) | $34.04 | $32.00 | 287.85 K | $1.44 B |
| 04/21/2025 | $33.66 | $32.54 (-3.33%) | $34.43 | $31.96 | 85.43 K | $1.42 B |
| 04/17/2025 | $33.85 | $33.66 (-0.56%) | $34.99 | $33.53 | 59.00 K | $1.47 B |
| 04/16/2025 | $32.32 | $33.59 (3.93%) | $34.08 | $32.32 | 112.85 K | $1.47 B |
| 04/15/2025 | $31.78 | $32.45 (2.11%) | $32.93 | $31.56 | 248.30 K | $1.42 B |
| 04/14/2025 | $30.34 | $31.82 (4.88%) | $34.65 | $30.34 | 422.25 K | $1.39 B |
| 04/11/2025 | $26.51 | $28.74 (8.41%) | $29.35 | $25.45 | 249.71 K | $1.26 B |
| 04/10/2025 | $26.27 | $25.48 (-3.01%) | $26.54 | $23.88 | 169.20 K | $1.11 B |
| 04/09/2025 | $24.01 | $27.23 (13.41%) | $27.99 | $22.23 | 168.10 K | $1.19 B |
| 04/08/2025 | $26.01 | $24.07 (-7.46%) | $26.68 | $23.49 | 193.02 K | $1.05 B |
| 04/07/2025 | $24.97 | $25.25 (1.12%) | $27.13 | $23.18 | 142.50 K | $1.10 B |
| 04/04/2025 | $29.08 | $26.64 (-8.39%) | $29.08 | $25.54 | 125.00 K | $1.17 B |
| 04/03/2025 | $29.00 | $29.72 (2.48%) | $30.08 | $29.00 | 106.20 K | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
