Historical Data for Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares (EDN)

$ 3.49   0.09 (+2.65%) Volume: 7.48k 6:30 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 3.3903 3.49 3.3903 3.49 7.48k 0.09 2.65% 3.49 25.95k 59
05/21/20 3.40 3.486 3.31 3.40 23.24k 0.00 0.00% 3.40 79.65k 215
05/20/20 3.425 3.50 3.25 3.40 24.92k 0.05 1.49% 3.40 84.11k 205
05/19/20 3.5138 3.5138 3.27 3.35 14.7k -0.13 -3.74% 3.35 49.47k 138
05/18/20 3.58 3.58 3.35 3.48 45.22k 0.13 3.88% 3.48 155.54k 214
05/15/20 3.33 3.43 3.23 3.35 14.36k 0.05 1.52% 3.35 48.27k 149
05/14/20 3.10 3.30 3.0591 3.30 15.77k 0.20 6.45% 3.30 50.22k 226
05/13/20 3.3335 3.439 3.07 3.10 14.7k -0.20 -6.06% 3.10 46.23k 127
05/12/20 3.35 3.60 3.30 3.30 43.16k -0.05 -1.49% 3.30 147.14k 238
05/11/20 3.26 3.53 3.06 3.35 35.43k 0.21 6.69% 3.35 116.33k 447
05/08/20 3.08 3.32 2.90 3.14 66.8k 0.19 6.44% 3.14 206.76k 504
05/07/20 3.0018 3.08 2.95 2.95 21.92k 0.00 0.00% 2.95 66.66k 209
05/06/20 2.91 3.02 2.89 2.95 21.06k 0.05 1.72% 2.95 62.29k 245
05/05/20 3.05 3.06 2.90 2.90 25.85k -0.06 -2.03% 2.90 76.79k 223
05/04/20 2.95 3.0206 2.8631 2.96 19.12k 0.03 1.02% 2.96 56.5k 219
05/01/20 3.0347 3.0799 2.88 2.93 32.35k -0.07 -2.33% 2.93 95.69k 193
04/30/20 3.33 3.33 2.95 3.00 44.28k -0.11 -3.54% 3.00 134.94k 310
04/29/20 3.13 3.31 2.94 3.11 109.77k 0.02 0.65% 3.11 336.67k 743
04/28/20 2.93 3.09 2.93 3.09 44.91k 0.13 4.39% 3.09 134.87k 508
04/27/20 2.95 2.9799 2.84 2.96 38.57k 0.13 4.59% 2.96 112.55k 294