$10.09 -0.23 (%) Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- - NYSE

Dec. 19, 2014 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
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
11/3/201412.3213.3812.3213.12230,848
10/31/201411.6112.3511.4812.3189,099
10/30/201411.5711.7910.5011.3138,554
10/29/201411.6811.8211.2711.27130,893
10/28/201411.2711.8811.2711.7763,444
10/27/201411.3911.4211.0511.2834,301
10/24/201411.0511.7711.0411.6021,765
10/23/201411.1111.8411.1111.2669,153
10/22/201411.6712.1911.0311.07111,107
10/21/201412.0012.2211.5911.63115,939
10/20/201411.1512.0010.9211.7083,971
10/17/201410.3111.3010.0011.04136,338
10/16/20149.059.939.059.8649,181
10/15/20149.509.509.059.3255,610
10/14/20149.8410.079.579.6334,337
10/13/20149.959.989.499.7540,674
10/10/201410.0510.159.609.8987,391
10/9/201410.6010.8010.0310.2231,920
10/8/201410.4110.6810.0010.5940,536
10/7/201410.3910.6010.2110.3757,632
10/6/201410.4410.7910.1210.4059,386
10/3/201410.6110.6110.0810.4484,681
10/2/201410.6210.629.7010.49131,167
10/1/201411.0411.2010.6510.7252,007
9/30/201410.5811.1710.2311.12140,397
9/29/201410.9311.2310.7210.8449,886
9/26/201411.0911.3910.8311.33211,030
9/25/201411.5611.5611.0311.1085,097
9/24/201411.9011.9011.3011.57121,856
9/23/201412.2312.3311.8411.9374,509
9/22/201412.0312.3911.7812.2284,895
9/19/201412.6812.7512.1412.2139,630
9/18/201412.3612.7012.3512.5246,693
9/17/201413.0013.2012.1912.36102,035
9/16/201411.7913.1011.6612.84222,190
9/15/201412.2912.5011.6411.80120,928
9/12/201411.7612.5011.6312.48247,267
9/11/201411.6311.9411.2811.87118,414
9/10/201411.2711.8011.0611.70132,082
9/9/201411.6011.6011.1411.31111,820
9/8/201411.6011.8911.4411.58223,496
9/5/201411.2411.6410.9911.61200,669
9/4/201411.7712.0711.3411.38188,258
9/3/201410.6111.9610.5611.77261,183
9/2/201410.3510.6610.2510.59223,246
8/29/201410.2810.6910.1110.32225,070
8/28/201410.4210.7410.2910.32109,395
8/27/201410.1010.9710.0010.59219,159
8/26/201411.6012.0911.0611.06138,901
8/25/201411.2512.0211.0411.71143,529
8/22/201411.2711.5910.7811.31175,280
8/21/201411.5011.6911.2511.35138,414
8/20/201412.3912.3911.5011.59178,113
8/19/201412.8212.9012.3012.4554,093
8/18/201412.4012.8812.1912.72146,169
8/15/201412.2412.6712.0512.30104,426
8/14/201413.0013.0312.0112.32209,874
8/13/201413.5513.5513.0013.10114,706
8/12/201413.5813.7213.1213.5393,722
8/11/201414.5914.8513.5713.61117,847
8/8/201414.4614.6414.0814.1461,113
8/7/201414.0714.6013.9814.2279,976
8/6/201413.7014.2013.2514.00132,288
8/5/201414.7115.0813.7413.88200,468
8/4/201415.2015.2014.3914.86197,171
8/1/201414.4315.1513.8114.93200,815
7/31/201415.2515.2514.0014.55395,490
7/30/201414.6316.2614.6316.06626,355
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center