NYSE:EDN
Empresa Distribuidora Y Comercializadora Stock Price (Quote)
$20.05
+0.0500 (+0.250%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.65 | $21.02 | Thursday, 9th May 2024 EDN stock ended at $20.05. This is 0.250% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.61% from a day low at $19.30 to a day high of $20.77. |
| 90 days | $14.20 | $21.02 | |
| 52 weeks | $8.40 | $21.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2024 | $19.13 | $19.13 | $18.13 | $18.22 | 100 645 |
| Apr 03, 2024 | $18.00 | $19.03 | $17.77 | $18.78 | 59 853 |
| Apr 02, 2024 | $17.66 | $18.09 | $17.66 | $18.00 | 45 087 |
| Apr 01, 2024 | $17.64 | $18.15 | $17.64 | $18.04 | 21 830 |
| Mar 28, 2024 | $18.10 | $18.20 | $17.57 | $17.69 | 11 497 |
| Mar 27, 2024 | $17.81 | $18.12 | $17.67 | $17.92 | 20 894 |
| Mar 26, 2024 | $18.30 | $18.47 | $17.60 | $17.80 | 52 929 |
| Mar 25, 2024 | $18.54 | $18.96 | $17.81 | $17.97 | 96 579 |
| Mar 22, 2024 | $17.70 | $18.59 | $17.57 | $18.50 | 90 413 |
| Mar 21, 2024 | $18.36 | $18.67 | $17.65 | $17.75 | 156 851 |
| Mar 20, 2024 | $16.79 | $18.65 | $16.66 | $18.35 | 165 775 |
| Mar 19, 2024 | $16.96 | $17.68 | $16.25 | $17.09 | 130 619 |
| Mar 18, 2024 | $15.04 | $17.07 | $14.92 | $16.85 | 197 881 |
| Mar 15, 2024 | $14.56 | $15.37 | $14.20 | $15.16 | 166 438 |
| Mar 14, 2024 | $15.70 | $16.04 | $14.59 | $14.85 | 229 690 |
| Mar 13, 2024 | $16.10 | $16.50 | $15.45 | $15.68 | 153 791 |
| Mar 12, 2024 | $15.69 | $16.34 | $15.36 | $16.15 | 63 538 |
| Mar 11, 2024 | $16.70 | $16.70 | $15.63 | $15.76 | 10 160 |
| Mar 08, 2024 | $16.30 | $17.31 | $15.63 | $16.19 | 94 450 |
| Mar 07, 2024 | $16.12 | $17.05 | $15.35 | $15.86 | 52 423 |
| Mar 06, 2024 | $16.58 | $17.15 | $15.98 | $16.12 | 101 234 |
| Mar 05, 2024 | $17.10 | $17.37 | $16.55 | $16.71 | 26 950 |
| Mar 04, 2024 | $18.55 | $18.55 | $17.17 | $17.27 | 44 512 |
| Mar 01, 2024 | $16.93 | $17.56 | $16.28 | $17.44 | 37 502 |
| Feb 29, 2024 | $17.20 | $17.44 | $16.44 | $16.64 | 38 410 |
