Empresa Distribuidora Y Comercializadora Norte SA (EDN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.69 | -11.8640533778 | 47.96 | 51.69 | 42.06 | 325473 | 45.86694761 | DR |
| 4 | 5.7 | 15.5865463495 | 36.57 | 51.69 | 35.0354 | 259079 | 44.05347917 | DR |
| 12 | 19.08 | 82.276843467 | 23.19 | 51.69 | 21.37 | 199434 | 35.0561322 | DR |
| 26 | 25.63 | 154.026442308 | 16.64 | 51.69 | 13.78 | 125172 | 30.91561948 | DR |
| 52 | 22.24 | 111.033449825 | 20.03 | 51.69 | 13.78 | 104674 | 25.8391135 | DR |
| 156 | 37.21 | 735.375494071 | 5.06 | 51.69 | 3.88 | 60508 | 19.29264852 | DR |
| 260 | 36.45 | 626.288659794 | 5.82 | 51.69 | 2.54 | 55302 | 14.22639317 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 42.27 | -0.21 | -0.49 | 41.49 | 42.95 | 40.08 | 237695 |
| 1734651600 | 42.48 | -0.37 | -0.86 | 43.76 | 45.7679 | 42.06 | 329112 |
| 1734565200 | 42.85 | -3.97 | -8.48 | 46.77 | 46.81 | 42.7 | 384239 |
| 1734478800 | 46.82 | -2.36 | -4.80 | 48.37 | 48.539 | 45.65 | 324460 |
| 1734392400 | 49.18 | -0.05 | -0.10 | 49.51 | 51.69 | 48.07 | 360152 |
| 1734133200 | 49.23 | 1.38 | 2.88 | 47.96 | 49.65 | 47.69 | 229400 |
| 1734046800 | 47.85 | 0.48 | 1.01 | 47.67 | 49.72 | 47 | 232587 |
| 1733960400 | 47.37 | 1.6 | 3.50 | 45.79 | 47.48 | 43.6 | 269320 |
| 1733874000 | 45.77 | 0.23 | 0.51 | 45.5 | 46.58 | 43.7775 | 284750 |
| 1733787600 | 45.54 | -0.96 | -2.06 | 46.66 | 47.41 | 44.5699 | 269658 |
| 1733528400 | 46.5 | 1.5 | 3.33 | 45.06 | 46.87 | 44.74 | 360895 |
| 1733442000 | 45 | 4.19 | 10.27 | 40.64 | 45.06 | 40.465 | 303782 |
| 1733355600 | 40.81 | -1.33 | -3.16 | 43 | 43 | 39.68 | 265617 |
| 1733269200 | 42.14 | 1.62 | 4.00 | 40.73 | 44.19 | 40.69 | 304181 |
| 1733182800 | 40.52 | 0.54 | 1.35 | 40.75 | 41.49 | 39.8 | 141909 |
| 1732917840 | 39.98 | 1.69 | 4.41 | 38.58 | 40.08 | 38.09 | 139110 |
| 1732750800 | 38.29 | -0.77 | -1.97 | 39.29 | 39.86 | 37.402 | 162189 |
| 1732664400 | 39.06 | 0.89 | 2.33 | 38.54 | 40.6 | 38.42 | 160253 |
| 1732578000 | 38.17 | 1.88 | 5.18 | 36.3 | 38.538 | 36 | 303927 |
| 1732318800 | 36.29 | 0.38 | 1.06 | 36.57 | 37.25 | 35.0354 | 96954 |
| 1732232400 | 35.91 | -0.73 | -1.99 | 36.9 | 37.98 | 35.35 | 172988 |
| 1732146000 | 36.64 | -0.13 | -0.35 | 36.76 | 36.88 | 35.3371 | 102434 |
| 1732059600 | 36.77 | -0.05 | -0.14 | 36.35 | 37.09 | 35.25 | 148051 |
| 1731973200 | 36.82 | 2.59 | 7.57 | 34.49 | 37.4 | 34.4 | 226621 |
| 1731714000 | 34.23 | -0.53 | -1.52 | 34.94 | 35.45 | 33.33 | 165158 |
| 1731627600 | 34.76 | 1.29 | 3.85 | 33.65 | 35.295 | 32.71 | 172744 |
| 1731541200 | 33.47 | 0.84 | 2.57 | 32.46 | 33.89 | 32.46 | 130939 |
| 1731454800 | 32.63 | 1.36 | 4.35 | 31.23 | 32.848 | 30.96 | 114403 |
| 1731368400 | 31.27 | -0.73 | -2.28 | 31.7 | 31.9225 | 29.3 | 250371 |
| 1731109200 | 32 | 0 | 0.00 | 32.57 | 32.97 | 30.8921 | 243607 |
| 1731022800 | 32 | -0.64 | -1.96 | 32.64 | 32.799999 | 30.83 | 195457 |
| 1730936400 | 32.64 | 0.38 | 1.18 | 32.6 | 34.18 | 31.94 | 255791 |
| 1730850000 | 32.259999 | 0.76 | 2.41 | 31.61 | 32.314999 | 31.16 | 236092 |
| 1730763600 | 31.5 | 0.38 | 1.22 | 31.11 | 32.295299 | 30.74 | 242323 |
| 1730500800 | 31.12 | 2.02 | 6.94 | 29.65 | 32.097499 | 29.495 | 620238 |
| 1730414400 | 29.1 | 1.3 | 4.68 | 27.96 | 29.17 | 27.55 | 250708 |
| 1730328000 | 27.8 | 0.52 | 1.91 | 27.65 | 28.755 | 27.33 | 243699 |
| 1730241600 | 27.28 | 0.8 | 3.02 | 26.48 | 27.59 | 25.96 | 170479 |
| 1730155200 | 26.48 | -0.08 | -0.30 | 26.51 | 28.5476 | 25.91 | 234970 |
| 1729896000 | 26.56 | 0.79 | 3.07 | 25.81 | 26.89 | 25.455 | 162841 |
| 1729809600 | 25.77 | 1.69 | 7.02 | 24.01 | 25.94 | 23.86 | 234871 |
| 1729723200 | 24.08 | 0.53 | 2.25 | 23.75 | 25.11 | 22.64 | 286002 |
| 1729636800 | 23.55 | 0.28 | 1.20 | 23.53 | 23.98 | 23.27 | 89223 |
| 1729550400 | 23.27 | 0.31 | 1.35 | 22.9 | 23.43 | 22.8 | 116983 |
| 1729291200 | 22.96 | -0.23 | -0.99 | 23.55 | 23.55 | 22.865 | 53972 |
| 1729204800 | 23.19 | 0.57 | 2.52 | 22.61 | 23.8199 | 22.61 | 73422 |
| 1729118400 | 22.62 | -0.61 | -2.63 | 23.63 | 23.77 | 22.565 | 80677 |
| 1729032000 | 23.23 | 0.08 | 0.35 | 22.86 | 23.4177 | 22.74 | 151636 |
| 1728945600 | 23.15 | -0.2 | -0.86 | 23.2 | 23.83 | 22.905 | 87440 |
| 1728686400 | 23.35 | -0.33 | -1.39 | 23.68 | 24 | 22.96 | 70612 |
| 1728600000 | 23.68 | 0.36 | 1.54 | 23.38 | 24.232 | 23.1 | 79199 |
| 1728513600 | 23.32 | 1.64 | 7.56 | 21.93 | 23.32 | 21.44 | 262114 |
| 1728427200 | 21.68 | -0.17 | -0.78 | 21.88 | 22.09 | 21.445 | 128818 |
| 1728340800 | 21.85 | -0.52 | -2.32 | 22.07 | 22.36 | 21.37 | 108950 |
| 1728081600 | 22.37 | 0.09 | 0.40 | 22.71 | 22.882 | 22.07 | 88538 |
| 1727995200 | 22.28 | 0.05 | 0.22 | 22.37 | 22.5 | 22.005 | 180729 |
| 1727908800 | 22.23 | 0.01 | 0.05 | 22.38 | 22.512 | 21.91 | 68915 |
| 1727822400 | 22.22 | 0.06 | 0.27 | 22.05 | 22.918 | 21.92 | 174703 |
| 1727736000 | 22.16 | -0.68 | -2.98 | 22.82 | 23.0832 | 21.83 | 97489 |
| 1727476800 | 22.84 | -0.01 | -0.04 | 23.19 | 23.93 | 22.81 | 69921 |
| 1727390400 | 22.85 | -0.44 | -1.89 | 23.43 | 23.6 | 22.77 | 97271 |
| 1727304000 | 23.29 | -0.67 | -2.80 | 24.18 | 24.2 | 23.03 | 48806 |
| 1727217600 | 23.96 | 0.19 | 0.80 | 23.77 | 24.3 | 23.22 | 66317 |
| 1727131200 | 23.77 | -0.56 | -2.30 | 24.34 | 24.565 | 23.3 | 72470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
