Empresa Distribuidora y Comercializadora Norte SA ADR (EDN) Historical Stock Data
16.18 ↓0.50 (-3.00%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EDN is down -0.32% a day on average. There have been 13 days where Empresa Distribuidora y Comercializadora Norte SA ADR closed green and 17 days where EDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 17.06 | 16.18 | ↓$0.88 (-5.16%) | 15.87 | 17.09 | 47.60K |
| 2024-04-16 | 16.26 | 16.68 | ↑$0.42 (2.58%) | 15.81 | 16.99 | 82.42K |
| 2024-04-15 | 17.88 | 16.30 | ↓$1.58 (-8.84%) | 16.20 | 17.99 | 71.02K |
| 2024-04-12 | 18.50 | 17.51 | ↓$0.99 (-5.35%) | 17.19 | 18.58 | 60.45K |
| 2024-04-11 | 18.30 | 18.43 | ↑$0.13 (0.71%) | 18.01 | 18.70 | 108.01K |
| 2024-04-10 | 19.38 | 18.40 | ↓$0.98 (-5.04%) | 18.40 | 19.38 | 171.93K |
| 2024-04-09 | 19.56 | 19.00 | ↓$0.56 (-2.84%) | 18.71 | 20.22 | 105.74K |
| 2024-04-08 | 19.69 | 19.53 | ↓$0.16 (-0.81%) | 19.03 | 19.76 | 113.32K |
| 2024-04-05 | 18.00 | 19.30 | ↑$1.30 (7.22%) | 17.80 | 19.83 | 343.63K |
| 2024-04-04 | 19.13 | 18.22 | ↓$0.91 (-4.76%) | 18.11 | 19.13 | 100.65K |
| 2024-04-03 | 18.00 | 18.78 | ↑$0.78 (4.33%) | 17.77 | 19.03 | 59.85K |
| 2024-04-02 | 17.66 | 18.00 | ↑$0.34 (1.93%) | 17.60 | 18.11 | 45.20K |
| 2024-04-01 | 17.64 | 18.04 | ↑$0.40 (2.27%) | 17.64 | 18.15 | 21.89K |
| 2024-03-28 | 18.10 | 17.69 | ↓$0.41 (-2.27%) | 17.57 | 18.20 | 11.50K |
| 2024-03-27 | 17.81 | 17.92 | ↑$0.11 (0.62%) | 17.67 | 18.12 | 20.95K |
| 2024-03-26 | 18.30 | 17.80 | ↓$0.50 (-2.73%) | 17.60 | 18.47 | 52.93K |
| 2024-03-25 | 18.54 | 17.97 | ↓$0.57 (-3.07%) | 17.81 | 18.96 | 97.08K |
| 2024-03-22 | 17.70 | 18.50 | ↑$0.80 (4.52%) | 17.57 | 18.59 | 90.41K |
| 2024-03-21 | 18.36 | 17.75 | ↓$0.61 (-3.32%) | 17.65 | 18.67 | 182.13K |
| 2024-03-20 | 16.79 | 18.35 | ↑$1.56 (9.29%) | 16.66 | 18.66 | 165.78K |
| 2024-03-19 | 16.96 | 17.09 | ↑$0.13 (0.77%) | 16.07 | 17.68 | 130.62K |
| 2024-03-18 | 15.04 | 16.85 | ↑$1.81 (12.03%) | 14.92 | 17.07 | 198.52K |
| 2024-03-15 | 14.56 | 15.16 | ↑$0.60 (4.12%) | 14.20 | 15.37 | 166.44K |
| 2024-03-14 | 15.70 | 14.85 | ↓$0.85 (-5.41%) | 14.59 | 16.04 | 229.69K |
| 2024-03-13 | 16.10 | 15.68 | ↓$0.42 (-2.61%) | 15.45 | 16.50 | 154.32K |
| 2024-03-12 | 15.69 | 16.15 | ↑$0.46 (2.93%) | 15.36 | 16.35 | 63.54K |
| 2024-03-11 | 16.70 | 15.76 | ↓$0.94 (-5.63%) | 15.62 | 16.70 | 10.16K |
| 2024-03-08 | 16.30 | 16.19 | ↓$0.11 (-0.67%) | 15.63 | 17.31 | 94.45K |
| 2024-03-07 | 16.12 | 15.86 | ↓$0.26 (-1.61%) | 15.35 | 17.05 | 53.11K |
| 2024-03-06 | 16.58 | 16.12 | ↓$0.46 (-2.77%) | 15.98 | 17.15 | 101.23K |
Create an account or log in to view more rows.
$EDN my lotto for earnings
$EDN take what we can get
$EDN Longs will be rewarded handsomely
$EDN LFFGG
$EDN I like green candles on my birthday cake
$EDN is going to have a run next month
$EDN recovery hasn’t even started yet.. imo
$EDN Moon soon
$EDN hot damn <3
$EDN buying all the dips.