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 |
| Feb 28, 2024 | $16.87 | $17.30 | $16.81 | $16.89 | 61 439 |
| Feb 27, 2024 | $17.92 | $18.03 | $17.03 | $17.25 | 63 632 |
| Feb 26, 2024 | $18.75 | $19.34 | $17.95 | $18.10 | 168 056 |
| Feb 23, 2024 | $19.92 | $19.92 | $18.45 | $18.97 | 95 258 |
| Feb 22, 2024 | $19.06 | $20.15 | $19.06 | $19.45 | 67 766 |
| Feb 21, 2024 | $19.15 | $19.20 | $18.60 | $19.07 | 41 266 |
| Feb 20, 2024 | $19.09 | $19.53 | $18.12 | $19.21 | 63 558 |
| Feb 16, 2024 | $18.87 | $19.16 | $18.43 | $18.63 | 8 254 |
| Feb 15, 2024 | $17.89 | $19.31 | $17.89 | $18.89 | 48 687 |
| Feb 14, 2024 | $18.00 | $18.40 | $17.65 | $18.36 | 33 991 |
| Feb 13, 2024 | $17.21 | $17.28 | $16.81 | $17.26 | 9 317 |
| Feb 12, 2024 | $18.02 | $18.02 | $17.21 | $17.36 | 16 824 |
| Feb 09, 2024 | $16.82 | $17.91 | $16.50 | $17.70 | 54 960 |
| Feb 08, 2024 | $18.32 | $18.32 | $16.69 | $16.83 | 45 350 |
| Feb 07, 2024 | $17.80 | $19.00 | $17.80 | $18.42 | 61 184 |
| Feb 06, 2024 | $18.86 | $18.96 | $18.22 | $18.91 | 67 537 |
| Feb 05, 2024 | $19.69 | $20.16 | $18.48 | $18.61 | 38 022 |
| Feb 02, 2024 | $19.49 | $19.90 | $19.34 | $19.51 | 36 379 |
| Feb 01, 2024 | $19.76 | $20.04 | $19.36 | $19.66 | 31 780 |
| Jan 31, 2024 | $19.27 | $20.14 | $19.27 | $19.66 | 84 694 |
| Jan 30, 2024 | $19.86 | $20.19 | $19.50 | $19.58 | 50 323 |
| Jan 29, 2024 | $19.90 | $20.03 | $19.05 | $19.62 | 31 467 |
| Jan 26, 2024 | $20.21 | $20.55 | $19.38 | $20.05 | 113 830 |
| Jan 25, 2024 | $19.72 | $20.12 | $19.72 | $19.85 | 105 322 |
| Jan 24, 2024 | $19.77 | $20.35 | $19.09 | $19.27 | 67 815 |
