$14.43 +0.07 (%) Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- - NYSE

May. 28, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
5/27/201514.6314.6614.2714.3661,364
5/26/201514.8415.0314.3914.55110,508
5/22/201515.2415.2414.3614.86101,016
5/21/201515.8415.8814.7915.21102,824
5/20/201515.8116.1815.4715.8662,511
5/19/201516.1816.3615.3215.75145,354
5/18/201515.8716.2615.8316.1755,154
5/15/201515.3216.2715.1315.81103,717
5/14/201514.8815.4014.8815.3385,300
5/13/201515.0615.2014.7414.8151,113
5/12/201514.9615.1214.6715.1045,794
5/11/201514.7715.2814.7715.1342,256
5/8/201514.9715.4614.6414.93100,948
5/7/201515.0615.2914.7514.8157,631
5/6/201515.4915.9815.0515.2697,990
5/5/201514.6515.5114.4015.28132,417
5/4/201514.8714.9914.5014.7544,560
5/1/201514.2514.9014.1414.7962,803
4/30/201514.3614.5314.1514.2465,026
4/29/201514.4614.5514.0914.4949,798
4/28/201514.4114.9814.0914.5098,506
4/27/201515.6316.0514.5014.57164,897
4/24/201515.6616.0115.3015.4845,808
4/23/201514.8515.9014.8415.5375,619
4/22/201514.4415.1514.4414.9766,981
4/21/201515.0215.0214.3414.5030,471
4/20/201515.2315.3514.8315.0885,450
4/17/201515.0015.3714.9615.2917,141
4/16/201515.8915.8915.1815.2238,299
4/15/201516.0216.4015.0615.93193,173
4/14/201516.6416.6715.9016.0554,351
4/13/201517.4117.6916.6316.6890,562
4/10/201517.0017.4516.9017.4338,414
4/9/201516.7117.0116.5616.9287,710
4/8/201516.4216.9516.0616.75121,315
4/7/201517.1717.1716.2916.3847,307
4/6/201517.0117.2316.6117.00107,995
4/2/201516.6617.2116.6616.9780,235
4/1/201516.1416.8716.0216.83140,605
3/31/201517.4217.7715.5716.16191,391
3/30/201517.5718.1017.4817.6589,177
3/27/201517.4017.5617.0717.37106,814
3/26/201517.9718.1617.2917.65236,540
3/25/201518.2618.6717.7618.1577,388
3/24/201518.5718.5717.8018.34102,975
3/23/201518.2918.9717.9618.47142,575
3/20/201517.0718.6017.0718.33171,639
3/19/201516.4117.4916.2017.08126,010
3/18/201516.0416.7915.6016.5893,443
3/17/201515.9817.2515.6216.00258,219
3/16/201515.1016.2515.1016.09185,480
3/13/201514.9515.6214.3215.02127,497
3/12/201515.8215.8714.8414.85137,577
3/11/201515.0315.7414.8115.61131,599
3/10/201515.7515.9014.5015.02164,290
3/9/201515.6216.2914.7515.86138,831
3/6/201515.3616.0015.2515.37122,311
3/5/201514.6215.5014.5715.32102,148
3/4/201515.1015.1014.2814.5794,610
3/3/201514.2015.0013.9514.99226,180
3/2/201513.6214.3113.5814.3198,464
2/27/201513.3813.7013.1513.3287,780
2/26/201513.0913.5511.6413.2885,014
2/25/201513.4013.4012.7213.0066,896
2/24/201512.6113.4012.5213.30188,418
2/23/201511.4512.7511.2712.48136,753
2/20/201510.9111.4510.7211.3442,070
2/19/201510.6010.8310.3910.7917,873
2/18/201510.7510.7810.5210.6416,537
2/17/201510.7711.0010.5910.7320,051
2/13/201510.5410.7710.3110.7641,927
2/12/201510.3710.6010.2210.4438,476
2/11/201510.1610.3610.1510.229,734
2/10/20159.9710.299.9710.2018,418
2/9/201510.1210.359.9810.0348,234
2/6/201510.2210.3910.0310.3011,142
2/5/201510.0210.4710.0110.4625,373
2/4/20159.9110.219.9110.0239,439
2/3/201510.0310.469.9810.0145,855
2/2/20159.9110.459.839.8622,898
1/30/201510.0010.259.8410.0036,413
1/29/20159.8510.419.6610.1454,240
1/28/201510.3210.459.869.9945,939
1/27/20159.9911.009.8710.2155,753
1/26/20159.5110.299.4810.2321,598
1/23/20159.619.749.369.4612,882
1/22/20159.579.869.429.6718,150
1/21/20159.479.759.249.5428,319
1/20/20159.469.688.999.5529,001
1/16/20159.229.549.229.5115,504
1/15/201510.2510.259.169.3422,284
1/14/20159.5610.729.4510.2132,294
1/13/20159.709.759.459.5630,535
1/12/20159.529.739.429.5414,344
1/9/20159.739.739.199.5819,215
1/8/20159.109.509.109.2726,611
1/7/20158.959.158.829.0644,021
1/6/20159.039.108.668.9017,644
1/5/20159.169.448.918.9131,292
1/2/20159.479.579.059.1523,119
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center