Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) Historical Stock Data
5.80 ↑0.07 (1.22%)
As of May 26, 2022, 3:16pm EST.
Historical Data
In the past 30 trading days, EDN is up 0.02% a day on average. There have been 14 days where Empresa Distribuidora y Comercializadora Norte Sociedad Anónima closed green and 16 days where EDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 5.75 | 5.80 | ↑$0.05 (0.87%) | 5.75 | 5.80 | 3.46K |
| 2022-05-26 | 5.72 | 5.73 | ↑$0.01 (0.17%) | 5.52 | 5.76 | 6.46K |
| 2022-05-25 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.39 | 5.50 | 640 |
| 2022-05-24 | 5.10 | 5.50 | ↑$0.40 (7.84%) | 5.06 | 5.50 | 5.28K |
| 2022-05-23 | 5.65 | 5.51 | ↓$0.14 (-2.48%) | 5.39 | 5.68 | 15.17K |
| 2022-05-20 | 5.73 | 5.55 | ↓$0.18 (-3.14%) | 5.55 | 5.73 | 4.64K |
| 2022-05-19 | 5.77 | 5.64 | ↓$0.13 (-2.21%) | 5.58 | 5.77 | 3.38K |
| 2022-05-18 | 5.56 | 5.66 | ↑$0.10 (1.80%) | 5.55 | 5.75 | 5.73K |
| 2022-05-17 | 5.33 | 5.57 | ↑$0.24 (4.50%) | 5.33 | 5.66 | 9.48K |
| 2022-05-16 | 5.59 | 5.54 | ↓$0.05 (-0.89%) | 5.54 | 5.62 | 0.95K |
| 2022-05-13 | 5.60 | 5.60 | ↑$0.00 (0.00%) | 5.60 | 5.79 | 12.19K |
| 2022-05-12 | 5.30 | 5.56 | ↑$0.26 (4.90%) | 5.30 | 5.60 | 12.46K |
| 2022-05-11 | 5.35 | 5.48 | ↑$0.13 (2.43%) | 5.17 | 5.61 | 9.63K |
| 2022-05-10 | 5.24 | 5.28 | ↑$0.04 (0.76%) | 5.12 | 5.32 | 4.62K |
| 2022-05-09 | 5.32 | 5.27 | ↓$0.05 (-0.88%) | 5.01 | 5.40 | 22.05K |
| 2022-05-06 | 5.52 | 5.54 | ↑$0.02 (0.36%) | 5.32 | 5.69 | 7.80K |
| 2022-05-05 | 5.75 | 5.69 | ↓$0.06 (-1.04%) | 5.51 | 5.84 | 7.07K |
| 2022-05-04 | 5.80 | 5.76 | ↓$0.04 (-0.69%) | 5.57 | 5.80 | 4.11K |
| 2022-05-03 | 5.46 | 5.82 | ↑$0.37 (6.69%) | 5.46 | 5.82 | 7.36K |
| 2022-05-02 | 5.64 | 5.55 | ↓$0.09 (-1.60%) | 5.28 | 5.71 | 17.05K |
| 2022-04-29 | 5.83 | 5.50 | ↓$0.33 (-5.66%) | 5.50 | 5.99 | 6.32K |
| 2022-04-28 | 5.79 | 5.75 | ↓$0.04 (-0.67%) | 5.48 | 5.85 | 6.07K |
| 2022-04-27 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.79 | 6.00 | 4.12K |
| 2022-04-26 | 5.99 | 5.99 | ↑$0.00 (0.00%) | 5.66 | 6.04 | 10.41K |
| 2022-04-25 | 6.05 | 5.91 | ↓$0.14 (-2.31%) | 5.90 | 6.19 | 14.58K |
| 2022-04-22 | 6.19 | 6.18 | ↓$0.01 (-0.14%) | 6.02 | 6.23 | 19.35K |
| 2022-04-21 | 6.56 | 6.24 | ↓$0.32 (-4.88%) | 6.19 | 6.56 | 11.80K |
| 2022-04-20 | 6.76 | 6.57 | ↓$0.19 (-2.81%) | 6.33 | 6.76 | 17.25K |
| 2022-04-19 | 6.71 | 6.68 | ↓$0.03 (-0.45%) | 6.42 | 6.72 | 22.50K |
| 2022-04-18 | 6.56 | 6.42 | ↓$0.14 (-2.13%) | 6.42 | 6.81 | 25.65K |
Create an account or log in to view more rows.
$EDN nothing drops
$EDN PT?
$EDN in it to win it
$EDN what happened?
$EDN peak frustration
$EDN last chance to load imo
$EDN hi hi
$EDN going green
$EDN why not Monday yet
$EDN Move up
let's buy