5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
-22.82%
6 MONTH PERFORMANCE
+9.14%
YEAR-TO-DATE PERFORMANCE
-29.29%
1 YEAR PERFORMANCE
+77.95%
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $31.32 | $30.13 (-3.8%) | $31.02 | $30.09 | 68,567 | $1.35 B |
| 04/29/2025 | $30.84 | $31.73 (2.89%) | $31.88 | $30.24 | 87,327 | $1.39 B |
| 04/28/2025 | $31.95 | $31.06 (-2.79%) | $32.53 | $30.39 | 67,000 | $1.36 B |
| 04/25/2025 | $31.52 | $31.61 (0.29%) | $33.00 | $31.29 | 41,240 | $1.38 B |
| 04/24/2025 | $33.63 | $31.87 (-5.23%) | $33.99 | $31.57 | 111,434 | $1.39 B |
| 04/23/2025 | $34.04 | $33.87 (-0.5%) | $34.52 | $33.13 | 123,212 | $1.48 B |
| 04/22/2025 | $32.99 | $32.83 (-0.49%) | $34.04 | $32.00 | 287,846 | $1.44 B |
| 04/21/2025 | $33.66 | $32.54 (-3.33%) | $34.43 | $31.96 | 85,431 | $1.42 B |
| 04/17/2025 | $33.85 | $33.66 (-0.56%) | $34.99 | $33.53 | 59,000 | $1.47 B |
| 04/16/2025 | $32.32 | $33.59 (3.93%) | $34.08 | $32.32 | 112,848 | $1.47 B |
| 04/15/2025 | $31.78 | $32.45 (2.11%) | $32.93 | $31.56 | 248,300 | $1.42 B |
| 04/14/2025 | $30.34 | $31.82 (4.88%) | $34.65 | $30.34 | 422,249 | $1.39 B |
| 04/11/2025 | $26.51 | $28.74 (8.41%) | $29.35 | $25.45 | 249,707 | $1.26 B |
| 04/10/2025 | $26.27 | $25.48 (-3.01%) | $26.54 | $23.88 | 169,200 | $1.11 B |
| 04/09/2025 | $24.01 | $27.23 (13.41%) | $27.99 | $22.23 | 168,100 | $1.19 B |
| 04/08/2025 | $26.01 | $24.07 (-7.46%) | $26.68 | $23.49 | 193,016 | $1.05 B |
| 04/07/2025 | $24.97 | $25.25 (1.12%) | $27.13 | $23.18 | 142,504 | $1.10 B |
| 04/04/2025 | $29.08 | $26.64 (-8.39%) | $29.08 | $25.54 | 125,000 | $1.17 B |
| 04/03/2025 | $29.00 | $29.72 (2.48%) | $30.08 | $29.00 | 106,200 | $1.30 B |
| 04/02/2025 | $31.16 | $30.30 (-2.76%) | $31.28 | $30.15 | 42,048 | $1.33 B |
| 04/01/2025 | $30.50 | $31.20 (2.3%) | $31.89 | $30.13 | 82,942 | $1.37 B |
| 03/31/2025 | $30.77 | $30.54 (-0.75%) | $30.83 | $29.50 | 66,730 | $1.34 B |
| 03/28/2025 | $31.77 | $31.36 (-1.29%) | $32.35 | $31.07 | 60,900 | $1.37 B |
| 03/27/2025 | $33.73 | $32.12 (-4.77%) | $34.07 | $31.87 | 100,419 | $1.41 B |
| 03/26/2025 | $34.94 | $32.88 (-5.9%) | $35.20 | $32.88 | 58,700 | $1.44 B |
| 03/25/2025 | $33.42 | $34.53 (3.32%) | $34.76 | $33.42 | 72,200 | $1.51 B |
| 03/24/2025 | $34.24 | $33.67 (-1.66%) | $34.78 | $32.93 | 189,800 | $1.47 B |
| 03/21/2025 | $31.20 | $33.09 (6.06%) | $33.44 | $31.20 | 89,905 | $1.45 B |
| 03/20/2025 | $31.96 | $31.97 (0.03%) | $32.61 | $31.43 | 67,622 | $1.40 B |
| 03/19/2025 | $31.52 | $32.25 (2.32%) | $32.49 | $31.01 | 74,000 | $1.41 B |
| 03/18/2025 | $32.78 | $30.56 (-6.77%) | $32.87 | $30.46 | 112,200 | $1.34 B |
| 03/17/2025 | $33.73 | $33.27 (-1.36%) | $34.23 | $32.62 | 89,400 | $1.46 B |
| 03/14/2025 | $31.85 | $33.25 (4.4%) | $33.28 | $31.85 | 97,141 | $1.45 B |
| 03/13/2025 | $33.40 | $31.82 (-4.73%) | $34.09 | $31.63 | 84,815 | $1.39 B |
| 03/12/2025 | $32.45 | $33.64 (3.67%) | $33.64 | $31.88 | 170,700 | $1.47 B |
| 03/11/2025 | $31.73 | $31.87 (0.44%) | $33.48 | $30.59 | 134,528 | $1.39 B |
| 03/10/2025 | $35.50 | $32.34 (-8.9%) | $35.97 | $31.54 | 175,718 | $1.41 B |
| 03/07/2025 | $34.95 | $36.15 (3.43%) | $36.48 | $33.57 | 145,742 | $1.58 B |
| 03/06/2025 | $34.77 | $34.68 (-0.26%) | $35.56 | $33.93 | 103,300 | $1.52 B |
| 03/05/2025 | $34.29 | $35.35 (3.09%) | $35.35 | $33.70 | 64,800 | $1.55 B |
| 03/04/2025 | $34.14 | $34.45 (0.91%) | $35.23 | $33.24 | 79,200 | $1.51 B |
| 03/03/2025 | $35.13 | $34.39 (-2.11%) | $37.01 | $33.64 | 162,100 | $1.50 B |
| 02/28/2025 | $33.18 | $34.56 (4.16%) | $34.90 | $33.16 | 106,308 | $1.51 B |
| 02/27/2025 | $36.67 | $34.56 (-5.75%) | $36.67 | $34.10 | 91,193 | $1.51 B |
| 02/26/2025 | $36.14 | $35.92 (-0.61%) | $37.00 | $35.59 | 55,426 | $1.57 B |
| 02/25/2025 | $35.70 | $35.89 (0.53%) | $36.15 | $34.24 | 157,700 | $1.57 B |
| 02/24/2025 | $37.08 | $36.37 (-1.91%) | $37.31 | $35.61 | 103,800 | $1.59 B |
| 02/21/2025 | $38.19 | $36.76 (-3.74%) | $38.64 | $36.40 | 284,000 | $1.61 B |
| 02/20/2025 | $38.39 | $38.19 (-0.52%) | $38.60 | $37.40 | 167,428 | $1.67 B |
| 02/19/2025 | $39.47 | $38.44 (-2.61%) | $40.00 | $38.30 | 91,621 | $1.68 B |
| 02/18/2025 | $37.90 | $39.45 (4.09%) | $40.26 | $37.77 | 154,600 | $1.73 B |
| 02/14/2025 | $39.78 | $39.76 (-0.05%) | $39.97 | $38.72 | 88,411 | $1.74 B |
| 02/13/2025 | $38.44 | $39.85 (3.67%) | $40.03 | $38.26 | 184,909 | $1.74 B |
| 02/12/2025 | $36.09 | $38.52 (6.73%) | $39.36 | $35.85 | 174,300 | $1.69 B |
| 02/11/2025 | $39.12 | $37.00 (-5.42%) | $39.12 | $36.67 | 404,300 | $1.62 B |
| 02/10/2025 | $38.67 | $39.52 (2.2%) | $39.90 | $38.58 | 146,200 | $1.73 B |
| 02/07/2025 | $40.34 | $38.39 (-4.83%) | $40.34 | $37.61 | 236,537 | $1.68 B |
| 02/06/2025 | $38.57 | $40.17 (4.15%) | $40.64 | $38.57 | 263,803 | $1.76 B |
| 02/05/2025 | $40.00 | $38.52 (-3.7%) | $40.00 | $37.55 | 193,521 | $1.69 B |
| 02/04/2025 | $38.76 | $39.75 (2.55%) | $40.22 | $38.49 | 198,119 | $1.74 B |
| 02/03/2025 | $37.56 | $38.09 (1.41%) | $38.48 | $36.32 | 132,317 | $1.67 B |
| 01/31/2025 | $39.43 | $39.08 (-0.89%) | $39.54 | $38.21 | 185,345 | $1.71 B |
| 01/30/2025 | $39.27 | $39.31 (0.1%) | $39.99 | $38.89 | 254,944 | $1.72 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.
