Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- $9.67

down 0.00


23/4/2014 06:40 PM  |  NYSE : EDN  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
4/23/20148.999.678.969.67197,067
4/22/20148.259.008.048.89162,056
4/21/20148.328.628.228.2890,062
4/17/20148.228.407.958.2847,858
4/16/20148.748.758.208.24142,915
4/15/20148.468.998.068.28186,299
4/14/20148.088.628.088.3587,441
4/11/20148.198.307.808.0663,817
4/10/20148.829.008.308.3395,213
4/9/20148.308.848.268.68165,001
4/8/20147.818.157.458.10160,503
4/7/20147.287.947.267.9490,007
4/4/20147.187.497.187.3989,277
4/3/20147.987.987.167.3897,939
4/2/20147.507.997.457.6673,645
4/1/20148.408.407.107.35116,298
3/31/20147.007.977.007.4063,781
3/28/20147.257.506.907.0088,558
3/27/20146.477.276.477.23136,717
3/26/20146.566.576.336.5535,018
3/25/20146.586.666.506.5425,296
3/24/20146.446.576.406.4917,747
3/21/20146.146.396.146.3412,018
3/20/20146.256.526.146.1440,951
3/19/20146.666.666.206.3715,244
3/18/20146.736.736.436.6036,488
3/17/20146.566.676.406.6433,632
3/14/20146.356.606.296.5737,348
3/13/20146.296.506.206.5056,464
3/12/20146.126.346.106.2324,851
3/11/20146.226.246.106.1823,014
3/10/20146.606.606.106.2559,599
3/7/20146.506.686.406.6220,691
3/6/20146.366.656.276.4835,722
3/5/20146.256.446.246.3719,091
3/4/20146.296.336.186.289,365
3/3/20146.256.346.146.2018,601
2/28/20146.326.756.286.3670,196
2/27/20146.106.316.106.3014,027
2/26/20146.186.306.106.1018,980
2/25/20146.336.386.106.2026,392
2/24/20146.356.876.226.32178,414
2/21/20146.156.456.106.1184,137
2/20/20145.806.395.806.0553,136
2/19/20146.066.155.735.7757,844
2/18/20146.346.456.026.15123,261
2/14/20145.406.555.405.85264,936
2/13/20145.305.395.235.3529,010
2/12/20145.245.405.165.2052,358
2/11/20145.005.164.985.1456,279
2/10/20145.155.154.864.9344,801
2/7/20145.225.255.125.1861,312
2/6/20145.205.575.135.29135,415
2/5/20145.155.205.155.1726,649
2/4/20145.035.205.005.1714,620
2/3/20145.175.314.875.0575,906
1/31/20145.035.544.635.15148,145
1/30/20144.965.204.965.1033,017
1/29/20145.105.124.774.9724,936
1/28/20145.095.314.915.2243,473
1/27/20145.145.144.585.09106,033
1/24/20145.255.254.865.1079,358
1/23/20145.455.605.005.25101,042
1/22/20146.016.025.485.6328,758
1/21/20145.556.045.165.9733,755
1/17/20145.825.895.445.5430,753
1/16/20145.976.005.825.8731,440
1/15/20145.866.125.776.0472,326
1/14/20145.996.225.785.9723,221
1/13/20145.816.025.755.9037,370
1/10/20145.706.115.705.9529,626
1/9/20145.765.985.515.7250,647
1/8/20145.506.005.505.7987,011
1/7/20146.136.235.365.48166,236
1/6/20145.926.465.926.16232,956
1/3/20145.155.985.095.80147,549
1/2/20145.185.234.905.05134,206
12/31/20135.065.125.055.0627,372
12/30/20135.065.195.015.0877,116
12/27/20135.986.105.055.11152,814
12/26/20136.106.105.805.8662,419
12/24/20135.856.055.775.9510,073
12/23/20135.786.075.635.8175,089
12/20/20135.596.425.595.94136,642
12/19/20136.706.905.425.70321,368
12/18/20136.927.056.566.7080,262
12/17/20136.937.036.566.97135,710
12/16/20137.207.276.917.09105,353
12/13/20137.657.657.207.3744,858
12/12/20136.957.356.857.3133,062
12/11/20136.837.176.777.00177,325
12/10/20137.377.386.856.97195,594
12/9/20137.307.907.107.42240,577
12/6/20136.847.546.617.30122,578
12/5/20136.897.016.896.9162,445
12/4/20136.897.256.836.9987,317
12/3/20137.197.476.756.96303,732
12/2/20138.678.907.217.34383,987
11/29/20138.988.988.698.79125,594
11/27/20138.609.118.028.64337,771
Trading Center