Quantcast

Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares Historical Stock Prices

EDN 
$22.56
*  
0.04
0.18%
Get EDN Alerts
*Delayed - data as of Mar. 26, 2019 10:04 ET  -  Find a broker to begin trading EDN now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    EDN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:04 23.20 23.6499 22.55 22.56 3,401
03/25/2019 22.08 22.9 22.08 22.6 53,183
03/22/2019 23.56 23.7 21.42 22.3 77,837
03/21/2019 24.67 25 23.71 23.91 126,514
03/20/2019 25.04 25.15 24.06 24.59 31,568
03/19/2019 25.46 25.8 24.35 24.92 25,369
03/18/2019 24.69 25.7 24.04 25.16 49,552
03/15/2019 24.26 25.5 24.02 24.02 60,243
03/14/2019 24.92 25.5 23.89 24.32 37,055
03/13/2019 25.23 25.8799 24.78 24.88 20,946
03/12/2019 24.82 25.73 24.69 25.07 19,777
03/11/2019 25.25 25.73 25 25.28 35,670
03/08/2019 24.56 25.05 24.5 24.7 11,010
03/07/2019 24.83 25.24 24.1 24.35 33,266
03/06/2019 26.15 26.165 24.84 25.4 43,882
03/05/2019 26.34 26.655 25.76 26.46 25,911
03/04/2019 26.66 26.67 26 26.61 12,627
03/01/2019 26.25 26.5 25.21 26.5 44,108
02/28/2019 26.05 26.5 25.5 26.49 43,190
02/27/2019 26.19 26.36 25.5901 26.02 43,357
02/26/2019 26.42 26.81 25.65 26.53 36,900
02/25/2019 26.83 27.01 26 26.55 38,745
02/22/2019 26.23 27.19 26.2 26.81 169,413
02/21/2019 26.49 26.5942 25.895 26.07 79,093
02/20/2019 27.19 27.5 26 26.89 66,236
02/19/2019 28.64 28.87 26.601 26.95 81,630
02/15/2019 28.78 29.14 28.1 29 51,364
02/14/2019 28.92 28.98 28.05 28.81 28,157
02/13/2019 29.43 29.45 28.69 29.01 36,543
02/12/2019 29.57 29.87 29.01 29.6 82,517
02/11/2019 29.62 29.72 29.05 29.37 36,983
02/08/2019 29.47 29.67 28.8401 29.58 50,087
02/07/2019 28.84 29.35 28.26 29.19 46,340
02/06/2019 29.43 29.48 28.64 29.19 67,448
02/05/2019 28.9 29.37 28.46 29.2 54,896
02/04/2019 28.98 30.03 28 29 158,748
02/01/2019 28.77 29.49 28.77 29.38 91,584
01/31/2019 28.53 28.77 28.14 28.77 38,454
01/30/2019 28.15 28.52 27.9711 28.32 34,091
01/29/2019 27.9 28.1 27.59 27.96 49,160
01/28/2019 26.94 28.19 26.75 27.91 171,970
01/25/2019 27.82 27.82 27 27.24 277,033
01/24/2019 27.28 27.99 26.78 27.78 109,669
01/23/2019 27.24 27.45 26.77 27.1 8,780
01/22/2019 27.4 27.55 26.35 27 42,159
01/18/2019 27.42 27.5 27.18 27.47 28,828
01/17/2019 27.69 27.8544 26.9 26.9 50,784
01/16/2019 27.09 28.18 27.07 27.63 48,499
01/15/2019 27.45 28.015 26.8 27.12 99,659
01/14/2019 27.48 28.33 27.26 27.36 70,353
01/11/2019 27.21 28 26.61 27.76 130,915
01/10/2019 27.45 28.18 27.02 27.53 72,376
01/09/2019 28 28.92 27.37 27.75 95,617
01/08/2019 27.27 27.99 27.04 27.82 38,822
01/07/2019 27.4 27.45 27.1 27.41 13,750
01/04/2019 26.83 28.37 26.57 27.23 109,408
01/03/2019 27.01 27.01 25.84 26.5 97,986
01/02/2019 27.06 27.56 26.63 26.72 78,914
12/31/2018 26.2 27.77 26.17 27.06 35,097
12/28/2018 26.6 27.31 25.93 26.6 64,155
12/27/2018 26.06 27.14 25.09 26.79 41,734
12/26/2018 25.09 26.39 23.32 26.3 53,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio