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

$ 6.55   0.04 (+0.61%) Volume: 56.22k 6:30 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 6.50 6.74 6.33 6.55 56.22k 0.04 0.61% 6.55 366.33k 329
10/15/19 6.59 6.70 6.4715 6.51 34.41k -0.04 -0.61% 6.51 227.05k 305
10/14/19 6.78 6.7994 6.43 6.55 76.87k -0.33 -4.80% 6.55 505.01k 495
10/11/19 7.35 7.62 6.88 6.88 55.96k -0.33 -4.58% 6.88 407.28k 358
10/10/19 6.55 7.25 6.54 7.21 141.55k 0.58 8.75% 7.21 999.74k 720
10/09/19 6.81 6.81 6.56 6.63 29.87k -0.15 -2.21% 6.63 199.05k 301
10/08/19 6.99 6.99 6.77 6.78 16.64k -0.25 -3.56% 6.78 114.19k 200
10/07/19 7.12 7.393 7.03 7.03 27.67k -0.03 -0.42% 7.03 199.68k 271
10/04/19 6.87 7.15 6.83 7.06 62.99k 0.24 3.52% 7.06 442.09k 433
10/03/19 6.95 6.95 6.7929 6.82 35.32k -0.04 -0.58% 6.82 242.7k 344
10/02/19 6.75 7.02 6.601 6.86 35.49k 0.01 0.15% 6.86 244.36k 526
10/01/19 6.98 7.18 6.79 6.85 30.95k -0.19 -2.70% 6.85 213.93k 358
09/30/19 7.06 7.1899 6.93 7.04 53.45k 0.00 0.00% 7.04 378.42k 320
09/27/19 6.90 7.56 6.76 7.04 81.28k 0.14 2.03% 7.04 580.62k 617
09/26/19 6.87 7.08 6.82 6.90 29.38k -0.09 -1.29% 6.90 204.33k 218
09/25/19 6.91 7.02 6.74 6.99 39.98k 0.08 1.16% 6.99 275.42k 233
09/24/19 7.30 7.30 6.84 6.91 60.65k -0.50 -6.75% 6.91 426.48k 372
09/23/19 7.85 7.85 7.34 7.41 67.72k -0.46 -5.84% 7.41 506.69k 525
09/20/19 7.83 8.239 7.78 7.87 82.31k -0.01 -0.13% 7.87 656.03k 635
09/19/19 7.73 8.03 7.31 7.88 72.31k 0.18 2.34% 7.88 558.91k 429
09/18/19 7.45 7.72 7.24 7.70 100.05k 0.20 2.67% 7.70 760.98k 762
09/17/19 7.12 7.52 6.60 7.50 141.06k 0.31 4.31% 7.50 1.01m 794
09/16/19 6.85 7.24 6.77 7.19 79.71k 0.34 4.96% 7.19 562.6k 649