5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-26.61%
3 MONTH PERFORMANCE
+56.07%
6 MONTH PERFORMANCE
+112.28%
YEAR-TO-DATE PERFORMANCE
-15.80%
1 YEAR PERFORMANCE
+95.83%
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $34.67 | $36.07 (4.04%) | $36.75 | $34.23 | 279,189 | $1.58 B |
| 01/13/2025 | $36.64 | $33.93 (-7.4%) | $36.64 | $33.71 | 321,633 | $1.48 B |
| 01/10/2025 | $38.43 | $36.95 (-3.85%) | $38.55 | $36.00 | 438,237 | $1.62 B |
| 01/08/2025 | $41.26 | $37.45 (-9.23%) | $41.53 | $36.76 | 1.08 M | $1.64 B |
| 01/07/2025 | $44.00 | $42.62 (-3.14%) | $44.28 | $41.70 | 274,719 | $1.86 B |
| 01/06/2025 | $46.01 | $43.57 (-5.3%) | $46.01 | $43.33 | 309,747 | $1.91 B |
| 01/03/2025 | $47.46 | $44.65 (-5.92%) | $48.44 | $43.30 | 333,482 | $1.95 B |
| 01/02/2025 | $43.53 | $47.00 (7.97%) | $47.94 | $42.98 | 400,143 | $2.06 B |
| 12/31/2024 | $42.59 | $42.91 (0.75%) | $43.99 | $42.13 | 132,100 | $1.88 B |
| 12/30/2024 | $43.57 | $43.07 (-1.15%) | $43.98 | $42.52 | 105,704 | $1.88 B |
| 12/27/2024 | $44.25 | $44.50 (0.56%) | $44.50 | $43.20 | 129,500 | $1.95 B |
| 12/26/2024 | $46.27 | $44.69 (-3.41%) | $46.34 | $44.24 | 93,400 | $1.96 B |
| 12/24/2024 | $45.49 | $45.89 (0.88%) | $46.42 | $44.76 | 58,326 | $2.01 B |
| 12/23/2024 | $42.33 | $44.50 (5.13%) | $44.98 | $41.61 | 150,000 | $1.95 B |
| 12/20/2024 | $41.49 | $42.27 (1.88%) | $42.95 | $40.08 | 237,700 | $1.85 B |
| 12/19/2024 | $43.76 | $42.48 (-2.93%) | $45.77 | $42.06 | 329,163 | $1.86 B |
| 12/18/2024 | $46.77 | $42.85 (-8.38%) | $46.81 | $42.70 | 384,370 | $37.49 B |
| 12/17/2024 | $48.37 | $46.82 (-3.2%) | $48.54 | $45.65 | 324,622 | $40.97 B |
| 12/16/2024 | $49.51 | $49.18 (-0.67%) | $51.69 | $48.07 | 360,152 | $43.03 B |
| 12/13/2024 | $47.96 | $49.23 (2.65%) | $49.65 | $47.69 | 229,402 | $43.08 B |
| 12/12/2024 | $47.67 | $47.85 (0.38%) | $49.72 | $47.00 | 232,887 | $41.87 B |
| 12/11/2024 | $45.79 | $47.37 (3.45%) | $47.48 | $43.60 | 269,320 | $41.45 B |
| 12/10/2024 | $45.50 | $45.77 (0.59%) | $46.58 | $43.78 | 284,800 | $40.05 B |
| 12/09/2024 | $46.66 | $45.54 (-2.4%) | $47.41 | $44.57 | 269,700 | $39.85 B |
| 12/06/2024 | $45.06 | $46.50 (3.2%) | $46.87 | $44.74 | 360,900 | $40.69 B |
| 12/05/2024 | $40.64 | $45.00 (10.73%) | $45.06 | $40.47 | 303,782 | $39.37 B |
| 12/04/2024 | $43.00 | $40.81 (-5.09%) | $43.00 | $39.68 | 265,617 | $35.71 B |
| 12/03/2024 | $40.73 | $42.14 (3.46%) | $44.19 | $40.69 | 304,200 | $36.87 B |
| 12/02/2024 | $40.75 | $40.52 (-0.56%) | $41.49 | $39.80 | 141,909 | $35.45 B |
| 11/29/2024 | $38.58 | $39.98 (3.63%) | $40.08 | $38.09 | 139,110 | $34.98 B |
| 11/27/2024 | $38.90 | $38.29 (-1.57%) | $39.86 | $37.40 | 162,200 | $33.50 B |
| 11/26/2024 | $38.54 | $39.06 (1.35%) | $40.60 | $38.42 | 160,300 | $34.18 B |
| 11/25/2024 | $36.30 | $38.17 (5.15%) | $38.54 | $36.00 | 304,576 | $33.40 B |
| 11/22/2024 | $36.57 | $36.29 (-0.77%) | $37.25 | $35.04 | 97,094 | $31.75 B |
| 11/21/2024 | $36.90 | $35.91 (-2.68%) | $37.98 | $35.35 | 173,000 | $31.42 B |
| 11/20/2024 | $36.76 | $36.64 (-0.33%) | $36.88 | $35.34 | 102,434 | $32.06 B |
| 11/19/2024 | $36.35 | $36.77 (1.16%) | $37.09 | $35.25 | 148,152 | $32.17 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 | $28.00 B |
| 11/07/2024 | $32.64 | $32.00 (-1.96%) | $32.80 | $30.83 | 195,457 | $28.00 B |
| 11/06/2024 | $32.39 | $32.64 (0.77%) | $34.18 | $31.94 | 263,874 | $28.56 B |
| 11/05/2024 | $31.61 | $32.26 (2.06%) | $32.32 | $31.16 | 236,100 | $28.23 B |
| 11/04/2024 | $31.11 | $31.50 (1.25%) | $32.30 | $30.74 | 242,333 | $27.56 B |
| 11/01/2024 | $29.65 | $31.12 (4.96%) | $32.10 | $29.55 | 620,276 | $27.23 B |
| 10/31/2024 | $27.96 | $29.10 (4.08%) | $29.17 | $27.55 | 250,726 | $25.46 B |
| 10/30/2024 | $27.65 | $27.80 (0.54%) | $28.76 | $27.33 | 243,700 | $24.32 B |
| 10/29/2024 | $26.48 | $27.28 (3.02%) | $27.59 | $25.96 | 170,500 | $23.87 B |
| 10/28/2024 | $26.51 | $26.48 (-0.11%) | $28.55 | $25.91 | 235,000 | $23.17 B |
| 10/25/2024 | $25.81 | $26.56 (2.91%) | $26.89 | $25.46 | 162,841 | $23.24 B |
| 10/24/2024 | $24.01 | $25.77 (7.33%) | $25.94 | $23.86 | 235,171 | $22.55 B |
| 10/23/2024 | $23.75 | $24.08 (1.39%) | $25.11 | $22.64 | 286,002 | $21.07 B |
| 10/22/2024 | $23.53 | $23.55 (0.08%) | $23.98 | $23.27 | 89,223 | $20.61 B |
| 10/21/2024 | $22.90 | $23.27 (1.62%) | $23.43 | $22.80 | 117,000 | $20.36 B |
| 10/18/2024 | $23.55 | $22.96 (-2.51%) | $23.55 | $22.87 | 54,000 | $20.09 B |
| 10/17/2024 | $22.61 | $23.19 (2.57%) | $23.82 | $22.61 | 73,422 | $20.29 B |
| 10/16/2024 | $23.63 | $22.62 (-4.27%) | $23.77 | $22.57 | 80,700 | $19.79 B |
| 10/15/2024 | $22.86 | $23.23 (1.62%) | $23.42 | $22.74 | 151,636 | $20.33 B |
| 10/14/2024 | $23.20 | $23.15 (-0.22%) | $23.82 | $22.91 | 86,500 | $20.26 B |