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 |
| Dec 14, 2023 | $19.74 | $20.34 | $18.37 | $19.01 | 109 158 |
| Dec 13, 2023 | $20.49 | $20.49 | $19.26 | $19.65 | 165 915 |
| Dec 12, 2023 | $17.83 | $19.91 | $17.80 | $19.69 | 246 694 |
| Dec 11, 2023 | $17.60 | $18.34 | $16.96 | $18.11 | 117 073 |
| Dec 08, 2023 | $16.90 | $17.60 | $16.65 | $17.60 | 49 239 |
| Dec 07, 2023 | $16.97 | $17.14 | $15.80 | $16.89 | 121 695 |
| Dec 06, 2023 | $17.91 | $17.91 | $16.51 | $16.76 | 68 930 |
| Dec 05, 2023 | $16.17 | $17.50 | $16.00 | $17.21 | 62 913 |
| Dec 04, 2023 | $16.36 | $16.61 | $16.01 | $16.61 | 40 568 |
| Dec 01, 2023 | $16.00 | $16.78 | $15.80 | $16.49 | 46 074 |
| Nov 30, 2023 | $16.29 | $16.38 | $15.52 | $16.06 | 29 376 |
| Nov 29, 2023 | $15.40 | $16.29 | $14.75 | $16.29 | 191 851 |
| Nov 28, 2023 | $16.55 | $16.97 | $14.79 | $15.39 | 153 271 |
| Nov 27, 2023 | $17.97 | $18.10 | $15.98 | $16.23 | 203 988 |
| Nov 24, 2023 | $14.99 | $16.97 | $14.75 | $16.40 | 94 270 |
| Nov 22, 2023 | $14.61 | $14.61 | $13.35 | $14.20 | 58 200 |
| Nov 21, 2023 | $14.40 | $14.40 | $12.56 | $14.07 | 128 753 |
| Nov 20, 2023 | $13.51 | $14.50 | $13.16 | $14.33 | 135 067 |
| Nov 17, 2023 | $10.92 | $11.74 | $10.92 | $11.50 | 44 614 |
| Nov 16, 2023 | $11.29 | $11.38 | $10.68 | $10.92 | 28 428 |
| Nov 15, 2023 | $10.92 | $11.58 | $10.56 | $11.29 | 26 416 |
| Nov 14, 2023 | $10.50 | $10.88 | $10.40 | $10.74 | 11 969 |
| Nov 13, 2023 | $10.18 | $10.59 | $10.13 | $10.20 | 19 892 |
| Nov 10, 2023 | $10.39 | $10.59 | $10.10 | $10.31 | 6 760 |
| Nov 09, 2023 | $10.16 | $10.74 | $10.15 | $10.54 | 26 898 |
