$27.98 +0.96 (%) Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
12/2/201626.6927.9926.6927.9855,764
12/1/201627.1027.7726.4227.02134,068
11/30/201627.2527.7226.5327.2059,543
11/29/201627.6228.1126.0727.3065,187
11/28/201627.4628.1927.3627.9015,813
11/25/201627.0028.3926.3627.6348,234
11/23/201626.5928.3426.5827.5071,937
11/22/201625.8327.2125.1026.60106,459
11/21/201625.6726.0825.2925.8273,600
11/18/201625.6725.8425.5325.6119,923
11/17/201625.4925.7024.8425.6622,013
11/16/201625.4925.6025.1525.4741,127
11/15/201625.7325.8825.0125.4939,812
11/14/201625.0025.6024.7225.02298,485
11/11/201625.2025.6123.7225.43354,327
11/10/201627.1527.2425.9726.20140,401
11/9/201625.8627.1125.4026.9475,992
11/8/201626.0027.0125.9427.0098,173
11/7/201626.1526.3125.7826.0937,549
11/4/201625.1326.0225.1325.4715,121
11/3/201624.7725.4624.6925.20105,684
11/2/201625.6425.7924.5024.8487,743
11/1/201625.5226.4224.4025.88178,001
10/31/201625.7226.4325.3125.6794,250
10/28/201625.3425.8225.3425.61207,407
10/27/201624.9625.4824.5425.4048,733
10/26/201625.6225.9624.0625.0555,302
10/25/201624.6625.8824.6425.5850,080
10/24/201624.3924.9923.9724.8157,653
10/21/201622.8024.7822.8024.1071,632
10/20/201622.3323.1922.2023.0075,139
10/19/201622.0522.5422.0522.2060,160
10/18/201621.6621.9921.5821.8153,352
10/17/201621.5421.6521.3521.5831,077
10/14/201621.1522.0021.1521.7033,464
10/13/201621.7521.8721.4521.5123,231
10/12/201621.3421.7520.7221.7539,160
10/11/201621.4021.7821.2021.2023,865
10/10/201621.2921.5021.2921.454,718
10/7/201621.1121.5020.6921.1249,955
10/6/201620.3021.1720.2421.05157,028
10/5/201619.8120.3819.6720.35365,501
10/4/201620.0520.3719.4019.8482,036
10/3/201619.8220.4019.4020.0899,515
9/30/201619.7519.8019.2519.80163,237
9/29/201619.0219.5919.0219.3173,375
9/28/201618.9919.1918.7818.8217,186
9/27/201619.0019.1018.7918.9715,685
9/26/201619.3719.3718.9518.9716,156
9/23/201619.8519.8519.2619.388,515
9/22/201619.2319.9219.0919.6643,826
9/21/201618.6019.2318.6019.1373,458
9/20/201618.6118.8018.6018.6912,076
9/19/201618.4918.9918.4918.6155,804
9/16/201618.9518.9918.1118.3883,151
9/15/201618.2918.9018.2918.7640,453
9/14/201618.2118.6618.0018.3612,679
9/13/201618.2018.6618.1018.338,251
9/12/201618.5918.7418.0718.4526,319
9/9/201618.7418.8118.2418.6442,813
9/8/201618.6419.1618.3619.1041,916
9/7/201619.2719.5018.0518.9873,298
9/6/201617.7619.0017.6219.00112,463
9/2/201617.8218.0017.3417.7574,858
9/1/201617.2118.0017.0717.8574,942
8/31/201616.7117.5016.4017.5042,764
8/30/201616.7017.4516.7017.0031,578
8/29/201616.6617.0516.5116.7927,676
8/26/201616.3616.5115.8416.5068,032
8/25/201616.4616.5016.1416.3243,437
8/24/201616.7317.0916.3216.4325,821
8/23/201616.4317.4916.2516.6067,312
8/22/201616.2616.6015.8716.3916,652
8/19/201615.7216.6715.3916.2635,961
8/18/201616.0716.7515.3015.6354,037
8/17/201615.1716.0015.0315.9049,430
8/16/201615.3115.4915.1015.2517,469
8/15/201615.5015.5815.3015.3217,341
8/12/201616.2016.2015.0515.6152,847
8/11/201616.2916.3916.0816.0910,206
8/10/201616.1316.4615.8516.3817,783
8/9/201615.9616.3815.8816.0720,613
8/8/201616.6116.7515.6915.8325,997
8/5/201616.7816.8216.1916.5617,486
8/4/201616.7016.8116.5616.7430,290
8/3/201617.2217.2217.0017.0625,803
8/2/201617.4617.5817.1017.3718,859
8/1/201617.5017.7117.1117.4645,516
7/29/201616.9417.8716.7917.7950,429
7/28/201617.0117.0116.6316.9623,288
7/27/201617.2717.3116.8017.0125,158
7/26/201617.0017.3316.8817.1837,555
7/25/201617.5517.8217.0117.2420,626
7/22/201617.5318.0016.8917.7135,474
7/21/201617.1317.6916.7617.5344,262
7/20/201616.7717.3916.4217.1542,799
7/19/201616.9217.3316.7316.9226,251
7/18/201616.8417.2016.6817.1441,244
7/15/201616.5517.1016.2517.0441,656
7/14/201616.5716.8316.4216.6023,613
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center