Stockscreener 앱 받기
38.29
1.97%
-0.77
Empresa Distribuidora Y Comercial Norte S A Adr 주식 (EDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $39.86 | $37.40 | $2.46 | 161,752.0 | -1.97% |
| 2024-11-26 | $40.60 | $38.42 | $2.18 | 159,770.0 | +2.33% |
| 2024-11-25 | $38.54 | $36.00 | $2.54 | 302,934.0 | +5.18% |
| 2024-11-22 | $37.25 | $35.04 | $2.21 | 96,624.0 | +1.06% |
| 2024-11-21 | $37.98 | $35.35 | $2.63 | 172,988.0 | -1.99% |
| 2024-11-20 | $36.88 | $35.34 | $1.54 | 102,434.0 | -0.35% |
| 2024-11-19 | $37.09 | $35.25 | $1.84 | 146,856.0 | -0.14% |
| 2024-11-18 | $37.40 | $34.44 | $2.96 | 214,251.0 | +7.57% |
| 2024-11-15 | $35.45 | $33.33 | $2.12 | 164,857.0 | -1.52% |
| 2024-11-14 | $35.30 | $32.71 | $2.59 | 172,406.0 | +3.85% |
| 2024-11-13 | $33.89 | $32.46 | $1.43 | 130,508.0 | +2.57% |
| 2024-11-12 | $32.85 | $30.96 | $1.89 | 113,887.0 | +4.35% |
| 2024-11-11 | $31.92 | $29.30 | $2.62 | 250,371.0 | -2.28% |
| 2024-11-08 | $32.97 | $30.89 | $2.08 | 242,391.0 | +0.00% |
| 2024-11-07 | $32.80 | $30.83 | $1.97 | 195,046.0 | -1.96% |
| 2024-11-06 | $34.18 | $31.94 | $2.24 | 263,256.0 | +1.18% |
| 2024-11-05 | $32.32 | $31.16 | $1.16 | 236,092.0 | +2.41% |
| 2024-11-04 | $32.30 | $30.74 | $1.56 | 242,054.0 | +1.22% |
| 2024-11-01 | $32.10 | $29.55 | $2.55 | 620,066.0 | +6.94% |
| 2024-10-31 | $29.17 | $27.55 | $1.62 | 250,512.0 | +4.68% |
| 2024-10-30 | $28.75 | $27.33 | $1.43 | 243,649.0 | +1.91% |
| 2024-10-29 | $27.59 | $25.96 | $1.63 | 170,279.0 | +3.02% |
Empresa Distribuidora Y Comercial Norte S A Adr 주식 (EDN) 연도별 가격 이력
이 심층 분석에서는 Empresa Distribuidora Y Comercial Norte S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Empresa Distribuidora Y Comercial Norte S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Empresa Distribuidora Y Comercial Norte S A Adr 주식 (EDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.60 | $29.30 | $11.30 | 4,150,295.0 | +31.58% |
| 2024-10 | $29.17 | $21.37 | $7.80 | 3,398,894.0 | +31.32% |
| 2024-09 | $25.71 | $18.84 | $6.87 | 1,786,752.0 | +14.82% |
| 2024-08 | $19.77 | $13.78 | $5.99 | 1,365,747.0 | +16.83% |
| 2024-07 | $17.76 | $14.59 | $3.17 | 889,397.0 | +0.79% |
| 2024-06 | $18.38 | $15.48 | $2.90 | 1,185,321.0 | -9.75% |
| 2024-05 | $21.02 | $15.65 | $5.37 | 2,570,652.0 | +6.51% |
| 2024-04 | $20.21 | $15.65 | $4.56 | 1,937,676.0 | -3.62% |
| 2024-03 | $18.96 | $14.20 | $4.76 | 1,932,315.0 | +6.31% |
| 2024-02 | $20.16 | $16.44 | $3.72 | 1,056,871.0 | -15.36% |
| 2024-01 | $21.51 | $16.92 | $4.59 | 1,425,018.0 | +1.50% |
Empresa Distribuidora Y Comercial Norte S A Adr 주식 (EDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.80 | $15.80 | $6.00 | 1,953,348.0 | +20.61% |
| 2023-11 | $18.22 | $10.06 | $8.16 | 1,367,360.0 | +56.84% |
| 2023-10 | $13.00 | $10.11 | $2.89 | 808,778.0 | -14.67% |
| 2023-09 | $14.21 | $11.58 | $2.63 | 826,643.0 | -14.71% |
| 2023-08 | $15.70 | $12.11 | $3.59 | 1,064,580.0 | -5.57% |
| 2023-07 | $17.11 | $14.14 | $2.97 | 805,167.0 | -3.37% |
| 2023-06 | $17.37 | $9.45 | $7.92 | 1,530,765.0 | +63.87% |
| 2023-05 | $9.95 | $8.27 | $1.68 | 390,100.0 | +6.69% |
| 2023-04 | $9.87 | $7.91 | $1.96 | 484,599.0 | +9.43% |
| 2023-03 | $9.37 | $6.52 | $2.85 | 952,254.0 | -12.68% |
| 2023-02 | $9.93 | $8.37 | $1.56 | 573,596.0 | +0.33% |
| 2023-01 | $10.51 | $7.86 | $2.65 | 2,158,727.0 | +15.14% |
Empresa Distribuidora Y Comercial Norte S A Adr 주식 (EDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.08 | $6.55 | $1.53 | 1,795,796.0 | +9.45% |
| 2022-11 | $7.44 | $6.47 | $0.9673 | 370,410.0 | +0.97% |
| 2022-10 | $7.61 | $6.09 | $1.52 | 1,136,143.0 | +7.91% |
| 2022-09 | $6.99 | $5.51 | $1.48 | 284,361.0 | +8.94% |
| 2022-08 | $7.19 | $5.62 | $1.57 | 841,905.0 | +1.49% |
| 2022-07 | $6.46 | $3.88 | $2.58 | 302,129.0 | +38.99% |
| 2022-06 | $6.25 | $4.13 | $2.12 | 184,097.0 | -28.52% |
| 2022-05 | $6.17 | $5.01 | $1.16 | 179,848.0 | +10.91% |
| 2022-04 | $7.00 | $5.50 | $1.50 | 473,351.0 | -18.40% |
| 2022-03 | $7.29 | $6.02 | $1.27 | 545,346.0 | +2.59% |
| 2022-02 | $7.45 | $5.40 | $2.05 | 467,472.0 | +15.26% |
| 2022-01 | $5.75 | $4.55 | $1.20 | 260,596.0 | +7.55% |
0.05%
0.33%
자본화:
|
볼륨(24시간):