-
5 DAY PERFORMANCE
+5.84% -
1 MONTH PERFORMANCE
+60.24% -
3 MONTH PERFORMANCE
+101.48% -
6 MONTH PERFORMANCE
+93.94% -
YEAR-TO-DATE PERFORMANCE
+89.93% -
1 YEAR PERFORMANCE
+219.91%
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $36.35 | $36.77 (1.16%) | $37.09 | $35.25 | 148,046 | $31.68 B |
| 11/18/2024 | $34.49 | $36.82 (6.76%) | $37.40 | $34.44 | 226,812 | $32.22 B |
| 11/15/2024 | $34.94 | $34.23 (-2.03%) | $35.45 | $33.33 | 165,200 | $29.95 B |
| 11/14/2024 | $33.65 | $34.76 (3.3%) | $35.30 | $32.71 | 172,751 | $30.41 B |
| 11/13/2024 | $32.46 | $33.47 (3.11%) | $33.89 | $32.46 | 130,947 | $29.29 B |
| 11/12/2024 | $31.23 | $32.63 (4.48%) | $32.85 | $30.96 | 114,403 | $28.55 B |
| 11/11/2024 | $31.70 | $31.27 (-1.36%) | $31.92 | $29.30 | 250,400 | $27.36 B |
| 11/08/2024 | $32.57 | $32.00 (-1.75%) | $32.97 | $30.89 | 243,607 | $1.40 B |
| 11/07/2024 | $32.64 | $32.00 (-1.96%) | $32.80 | $30.83 | 195,457 | $1.40 B |
| 11/06/2024 | $32.39 | $32.64 (0.77%) | $34.18 | $31.94 | 263,874 | $1.43 B |
| 11/05/2024 | $31.61 | $32.26 (2.06%) | $32.32 | $31.16 | 236,100 | $1.41 B |
| 11/04/2024 | $31.11 | $31.50 (1.25%) | $32.30 | $30.74 | 242,333 | $1.38 B |
| 11/01/2024 | $29.65 | $31.12 (4.96%) | $32.10 | $29.55 | 620,276 | $1.36 B |
| 10/31/2024 | $27.96 | $29.10 (4.08%) | $29.17 | $27.55 | 250,726 | $1.27 B |
| 10/30/2024 | $27.65 | $27.80 (0.54%) | $28.76 | $27.33 | 243,700 | $1.22 B |
| 10/29/2024 | $26.48 | $27.28 (3.02%) | $27.59 | $25.96 | 170,500 | $1.19 B |
| 10/28/2024 | $26.51 | $26.48 (-0.11%) | $28.55 | $25.91 | 235,000 | $1.16 B |
| 10/25/2024 | $25.81 | $26.56 (2.91%) | $26.89 | $25.46 | 162,841 | $1.16 B |
| 10/24/2024 | $24.01 | $25.77 (7.33%) | $25.94 | $23.86 | 235,171 | $1.13 B |
| 10/23/2024 | $23.75 | $24.08 (1.39%) | $25.11 | $22.64 | 286,002 | $1.05 B |
| 10/22/2024 | $23.53 | $23.55 (0.08%) | $23.98 | $23.27 | 89,223 | $1.03 B |
| 10/21/2024 | $22.90 | $23.27 (1.62%) | $23.43 | $22.80 | 117,000 | $1.02 B |
| 10/18/2024 | $23.55 | $22.96 (-2.51%) | $23.55 | $22.87 | 54,000 | $1.01 B |
| 10/17/2024 | $22.61 | $23.19 (2.57%) | $23.82 | $22.61 | 73,422 | $1.02 B |
| 10/16/2024 | $23.63 | $22.62 (-4.27%) | $23.77 | $22.57 | 80,700 | $990.40 M |
| 10/15/2024 | $22.86 | $23.23 (1.62%) | $23.42 | $22.74 | 151,636 | $1.02 B |
| 10/14/2024 | $23.20 | $23.15 (-0.22%) | $23.82 | $22.91 | 86,500 | $1.01 B |
| 10/11/2024 | $23.68 | $23.35 (-1.39%) | $24.00 | $22.96 | 70,612 | $1.02 B |
| 10/10/2024 | $23.38 | $23.68 (1.28%) | $24.23 | $23.10 | 79,200 | $1.04 B |
| 10/09/2024 | $21.93 | $23.32 (6.34%) | $23.33 | $21.44 | 262,114 | $1.02 B |
| 10/08/2024 | $21.88 | $21.68 (-0.91%) | $22.09 | $21.45 | 128,818 | $949.24 M |
| 10/07/2024 | $22.07 | $21.85 (-1%) | $22.36 | $21.37 | 109,330 | $956.68 M |
| 10/04/2024 | $22.71 | $22.37 (-1.5%) | $22.88 | $22.07 | 88,538 | $979.45 M |
| 10/03/2024 | $22.37 | $22.28 (-0.4%) | $22.50 | $22.01 | 180,729 | $975.51 M |
| 10/02/2024 | $22.38 | $22.23 (-0.67%) | $22.51 | $21.91 | 68,915 | $973.32 M |
| 10/01/2024 | $22.05 | $22.22 (0.77%) | $22.92 | $21.92 | 174,703 | $972.88 M |
| 09/30/2024 | $22.82 | $22.16 (-2.89%) | $23.08 | $21.83 | 97,500 | $970.26 M |
| 09/27/2024 | $23.19 | $22.84 (-1.51%) | $23.93 | $22.81 | 69,921 | $1.00 B |
| 09/26/2024 | $23.43 | $22.85 (-2.48%) | $23.51 | $22.77 | 97,300 | $1.00 B |
| 09/25/2024 | $24.18 | $23.29 (-3.68%) | $24.20 | $23.03 | 48,806 | $1.02 B |
| 09/24/2024 | $23.77 | $23.96 (0.8%) | $24.30 | $23.22 | 66,317 | $1.05 B |
| 09/23/2024 | $24.34 | $23.77 (-2.34%) | $24.57 | $23.30 | 72,500 | $1.04 B |
| 09/20/2024 | $25.20 | $24.33 (-3.45%) | $25.34 | $24.10 | 48,211 | $1.07 B |
| 09/19/2024 | $24.84 | $25.20 (1.45%) | $25.71 | $24.84 | 78,736 | $1.10 B |
| 09/18/2024 | $24.59 | $24.71 (0.49%) | $25.03 | $24.03 | 40,400 | $1.08 B |
| 09/17/2024 | $24.99 | $24.69 (-1.2%) | $24.99 | $23.37 | 99,249 | $1.08 B |
| 09/16/2024 | $25.04 | $24.52 (-2.08%) | $25.52 | $24.24 | 115,505 | $1.07 B |
| 09/13/2024 | $23.64 | $24.56 (3.89%) | $24.79 | $23.01 | 115,812 | $1.08 B |
| 09/12/2024 | $23.29 | $23.29 (0%) | $23.94 | $22.52 | 169,900 | $1.02 B |
| 09/11/2024 | $21.88 | $22.77 (4.07%) | $23.19 | $21.70 | 85,138 | $996.96 M |
| 09/10/2024 | $22.05 | $21.54 (-2.31%) | $22.17 | $21.22 | 78,700 | $943.11 M |
| 09/09/2024 | $21.64 | $22.30 (3.05%) | $22.84 | $21.07 | 99,800 | $976.39 M |
| 09/06/2024 | $20.82 | $21.32 (2.4%) | $21.43 | $20.32 | 64,021 | $933.48 M |
| 09/05/2024 | $20.00 | $20.90 (4.5%) | $21.25 | $19.71 | 185,721 | $915.09 M |
| 09/04/2024 | $19.23 | $19.93 (3.64%) | $20.00 | $18.84 | 103,024 | $872.62 M |
| 09/03/2024 | $19.09 | $18.84 (-1.31%) | $19.50 | $18.84 | 50,600 | $824.89 M |
| 08/30/2024 | $18.59 | $19.30 (3.82%) | $19.77 | $18.59 | 146,927 | $845.03 M |
| 08/29/2024 | $18.00 | $18.59 (3.28%) | $18.80 | $17.92 | 75,100 | $813.95 M |
| 08/28/2024 | $17.81 | $18.08 (1.52%) | $18.18 | $17.76 | 28,627 | $791.62 M |
| 08/27/2024 | $17.63 | $17.73 (0.57%) | $17.90 | $17.36 | 32,600 | $776.29 M |
| 08/26/2024 | $17.99 | $17.80 (-1.06%) | $18.06 | $17.59 | 43,314 | $779.36 M |
| 08/23/2024 | $18.06 | $18.08 (0.11%) | $18.33 | $17.64 | 14,304 | $791.62 M |
| 08/22/2024 | $18.50 | $17.69 (-4.38%) | $18.50 | $17.50 | 42,525 | $774.54 M |
| 08/21/2024 | $19.00 | $18.19 (-4.26%) | $19.00 | $18.12 | 29,241 | $796.43 M |
| 08/20/2024 | $18.27 | $18.90 (3.45%) | $18.94 | $17.80 | 101,014 | $827.52 M |
| 08/19/2024 | $17.44 | $18.26 (4.7%) | $18.30 | $17.26 | 101,000 | $799.50 M |