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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.239999 | 0.65 | 4.17 | 15.35 | 16.469999 | 15.35 | 38605 |
| 1721342400 | 15.59 | -0.2 | -1.27 | 15.67 | 16.12 | 15.36 | 22798 |
| 1721256000 | 15.79 | -0.96 | -5.73 | 16.76 | 16.76 | 15.71 | 29231 |
| 1721169600 | 16.75 | 0.35 | 2.13 | 16.26 | 17.19 | 15.6 | 67945 |
| 1721083200 | 16.399999 | -0.62 | -3.64 | 16.8 | 17.17 | 16.09 | 38852 |
| 1720824000 | 17.02 | -0.48 | -2.74 | 17.67 | 17.67 | 16.785 | 33853 |
| 1720737600 | 17.5 | 0.53 | 3.12 | 17 | 17.762 | 17 | 56430 |
| 1720651200 | 16.97 | 0.87 | 5.40 | 16.3 | 17 | 15.9344 | 25581 |
| 1720564800 | 16.1 | 0.31 | 1.96 | 15.63 | 16.245 | 15.54 | 56414 |
| 1720478400 | 15.79 | 0.24 | 1.54 | 15.77 | 15.94 | 15.52 | 28229 |
| 1720219200 | 15.55 | 0 | 0.00 | 15.38 | 16.149999 | 15.32 | 73809 |
| 1720040640 | 15.55 | 0.47 | 3.12 | 15.19 | 15.71 | 15.19 | 17322 |
| 1719960000 | 15.08 | 0.12 | 0.80 | 14.89 | 15.4299 | 14.59 | 44552 |
| 1719873600 | 14.96 | -1.77 | -10.58 | 16.239999 | 16.239999 | 14.82 | 79317 |
| 1719614400 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1719528000 | 16.73 | 0.58 | 3.59 | 16.03 | 16.89 | 15.83 | 45169 |
| 1719441600 | 16.149999 | -0.4 | -2.42 | 16.19 | 16.7699 | 15.9 | 27574 |
| 1719355200 | 16.55 | 0.32 | 1.97 | 16.469999 | 16.645 | 16.264 | 47888 |
| 1719268800 | 16.23 | 0.45 | 2.85 | 15.98 | 16.62 | 15.83 | 30712 |
| 1719009600 | 15.78 | -0.4 | -2.47 | 16.1 | 16.11 | 15.58 | 57852 |
| 1718923200 | 16.18 | -0.53 | -3.17 | 16.64 | 17 | 15.785 | 43863 |
| 1718750400 | 16.71 | 0.45 | 2.77 | 16.12 | 17.02 | 16.12 | 26435 |
| 1718664000 | 16.26 | -0.82 | -4.80 | 17.1 | 17.1191 | 16.2 | 44347 |
| 1718404800 | 17.08 | -0.49 | -2.79 | 17.32 | 17.6999 | 16.85 | 114350 |
| 1718318400 | 17.57 | 1.01 | 6.10 | 18.3 | 18.3 | 16.73 | 89112 |
| 1718232000 | 16.559999 | 0 | 0.00 | 16.55 | 17.1243 | 16.37 | 56970 |
| 1718145600 | 16.559999 | -0.15 | -0.90 | 16.84 | 17.23 | 16.355899 | 54260 |
| 1718059200 | 16.71 | 0.36 | 2.20 | 16.09 | 17 | 15.48 | 125069 |
| 1717800000 | 16.35 | 0.57 | 3.61 | 15.82 | 16.64 | 15.496 | 86588 |
| 1717713600 | 15.78 | -0.64 | -3.90 | 16.44 | 16.765 | 15.77 | 60510 |
| 1717627200 | 16.42 | 0.11 | 0.67 | 16.36 | 17.028 | 15.8 | 101035 |
| 1717540800 | 16.309999 | -0.95 | -5.50 | 17 | 17 | 16.129999 | 94138 |
| 1717454400 | 17.26 | -0.9 | -4.96 | 18.38 | 18.38 | 17.07 | 56428 |
| 1717195200 | 18.16 | -0.49 | -2.63 | 18.89 | 18.9 | 17.45 | 161707 |
| 1717108800 | 18.65 | 0.45 | 2.47 | 18.37 | 19.045 | 18.2278 | 148716 |
| 1717022400 | 18.2 | 0.91 | 5.26 | 17.13 | 18.31 | 17 | 94296 |
| 1716936000 | 17.29 | 1.22 | 7.59 | 16.12 | 17.38 | 16.079999 | 33737 |
| 1716590400 | 16.07 | -0.06 | -0.37 | 16.26 | 17.535 | 15.6501 | 171799 |
| 1716504000 | 16.129999 | -0.7 | -4.16 | 17.32 | 17.32 | 16.079999 | 66524 |
| 1716417600 | 16.83 | -1.28 | -7.07 | 17.84 | 17.88 | 16.629999 | 156928 |
| 1716331200 | 18.11 | -0.94 | -4.93 | 19.06 | 19.205 | 18.06 | 154839 |
| 1716244800 | 19.05 | 0.08 | 0.42 | 18.92 | 19.18 | 18.8452 | 33105 |
| 1715985600 | 18.97 | -0.42 | -2.17 | 19.42 | 19.47 | 18.71 | 84309 |
| 1715899200 | 19.39 | -0.2 | -1.02 | 19.86 | 19.93 | 19.22 | 131122 |
| 1715812800 | 19.59 | 0.5 | 2.62 | 19.33 | 19.9663 | 18.98 | 164582 |
| 1715726400 | 19.09 | 0.08 | 0.42 | 19.01 | 19.54 | 18.5 | 90203 |
| 1715640000 | 19.01 | -1.17 | -5.80 | 20.1 | 20.625 | 18.29 | 302183 |
| 1715380800 | 20.18 | 0.13 | 0.65 | 20.2 | 20.51 | 19.62 | 61805 |
| 1715294400 | 20.05 | 0.05 | 0.25 | 20.53 | 20.7695 | 19.3001 | 104439 |
| 1715208000 | 20 | -0.2 | -0.99 | 20.06 | 21.02 | 18.51 | 112627 |
| 1715121600 | 20.2 | 0.01 | 0.05 | 20.86 | 20.99 | 19.9601 | 122657 |
| 1715035200 | 20.19 | 1.51 | 8.08 | 18.94 | 20.39 | 18.94 | 163660 |
| 1714776000 | 18.68 | 1.34 | 7.73 | 17.82 | 18.7069 | 17.3393 | 134871 |
| 1714689600 | 17.34 | 0.27 | 1.58 | 17.42 | 17.42 | 17.05 | 22038 |
| 1714603200 | 17.07 | 0.02 | 0.12 | 17 | 17.42 | 16.9 | 15608 |
| 1714516800 | 17.05 | 0.07 | 0.41 | 16.88 | 17.57 | 16.88 | 52855 |
| 1714430400 | 16.98 | 0.34 | 2.04 | 16.85 | 17.22 | 16.45 | 76564 |
| 1714171200 | 16.64 | 0.19 | 1.16 | 16.649999 | 16.87 | 16.25 | 70454 |
| 1714084800 | 16.45 | -0.03 | -0.18 | 16.149999 | 16.838 | 15.93 | 32263 |
| 1713998400 | 16.48 | -0.15 | -0.90 | 16.489999 | 16.9 | 16.219999 | 71141 |
| 1713912000 | 16.629999 | -0.77 | -4.43 | 17.53 | 17.86 | 16.52 | 56006 |
| 1713825600 | 17.4 | 1.26 | 7.81 | 16.43 | 17.51 | 16 | 75302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
