$17.05 -0.60 (%) Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- - NYSE

Mar. 31, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
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
12/31/20149.669.739.219.3723,335
12/30/201410.2810.829.679.7077,023
12/29/201410.0810.469.8910.2946,687
12/26/20149.7210.389.6010.2018,584
12/24/20149.429.769.249.6827,171
12/23/20149.509.949.319.5453,691
12/22/201410.0010.329.549.5433,050
12/19/201410.0110.309.9510.0242,532
12/18/201411.0311.0510.0210.3246,219
12/17/201410.2510.9710.2510.6632,735
12/16/201410.7210.8110.1410.3095,578
12/15/201411.6111.6110.5910.7341,189
12/12/201412.3312.3311.5011.5332,408
12/11/201412.3012.4112.2012.2123,030
12/10/201412.5412.6212.1912.2849,510
12/9/201412.4412.5112.0512.4733,236
12/8/201412.7013.0212.5112.7033,393
12/5/201412.4412.7412.3212.7427,697
12/4/201411.8512.6811.8512.4149,654
12/3/201411.9311.9411.5611.7625,325
12/2/201411.9212.3711.7511.8230,275
12/1/201412.3012.3011.7612.0566,923
11/28/201413.4513.4512.2012.2448,828
11/26/201413.4513.4813.0913.3845,746
11/25/201413.6013.6013.0313.1850,418
11/24/201413.3613.7713.2913.4938,535
11/21/201413.4013.4013.0713.3627,258
11/20/201413.4013.4912.8212.8862,601
11/19/201413.0113.2412.8613.0560,214
11/18/201412.2313.0912.2312.96115,768
11/17/201412.0712.6712.0012.2647,716
11/14/201412.0812.4211.9812.3035,810
11/13/201412.4812.5112.1112.2148,359
11/12/201412.7812.7912.2912.4264,525
11/11/201412.3212.6911.8512.6042,548
11/10/201412.9013.0012.4512.5163,459
11/7/201412.6813.1812.5313.0545,041
11/6/201412.5112.8512.1512.7985,507
11/5/201412.7012.8912.4912.5252,959
11/4/201412.8713.0212.1912.61109,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center