Premium
Empresa Distribuidora Y Comercializadora Norte SA (EDN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.24 | -8.27374872319 | 39.16 | 39.16 | 34.24 | 153658 | 36.77981775 | DR |
| 4 | -3.35 | -8.53068500127 | 39.27 | 40.64 | 34.24 | 182195 | 38.40089388 | DR |
| 12 | -4.72 | -11.6141732283 | 40.64 | 51.69 | 32.25 | 258207 | 40.39168365 | DR |
| 26 | 18.29 | 103.743618832 | 17.63 | 51.69 | 17.22 | 194605 | 35.62487004 | DR |
| 52 | 18 | 100.446428571 | 17.92 | 51.69 | 13.78 | 135345 | 30.39319265 | DR |
| 156 | 29.24 | 437.724550898 | 6.68 | 51.69 | 3.88 | 73438 | 23.20463523 | DR |
| 260 | 31.16 | 654.621848739 | 4.76 | 51.69 | 2.54 | 60953 | 17.90814666 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 35.92 | 0.03 | 0.08 | 36.14 | 37 | 35.5874 | 55426 |
| 1740526800 | 35.89 | -0.48 | -1.32 | 36.89 | 36.89 | 34.24 | 157652 |
| 1740440400 | 36.37 | -0.39 | -1.06 | 37.08 | 37.305 | 35.61 | 103798 |
| 1740181200 | 36.76 | -1.43 | -3.74 | 38.19 | 38.64 | 36.4 | 283984 |
| 1740094800 | 38.19 | -0.25 | -0.65 | 39.16 | 39.16 | 37.4 | 167428 |
| 1740008400 | 38.44 | -1.01 | -2.56 | 39.42 | 40.13 | 38.3 | 91621 |
| 1739922000 | 39.45 | -0.31 | -0.78 | 37.9 | 40.26 | 37.77 | 154583 |
| 1739576400 | 39.76 | -0.09 | -0.23 | 39.78 | 39.97 | 38.715 | 88411 |
| 1739490000 | 39.85 | 1.33 | 3.45 | 39.33 | 40.03 | 38.2625 | 184909 |
| 1739403600 | 38.52 | 1.52 | 4.11 | 36.33 | 39.3553 | 35.855 | 174297 |
| 1739317200 | 37 | -2.52 | -6.38 | 38.84 | 39.12 | 36.67 | 404300 |
| 1739230800 | 39.52 | 1.13 | 2.94 | 38.67 | 39.9 | 38.39 | 146168 |
| 1738971600 | 38.39 | -1.78 | -4.43 | 40.34 | 40.34 | 37.61 | 229479 |
| 1738885200 | 40.17 | 1.65 | 4.28 | 38.57 | 40.64 | 38.4 | 263794 |
| 1738798800 | 38.52 | -1.23 | -3.09 | 40 | 40 | 37.55 | 193521 |
| 1738712400 | 39.75 | 1.66 | 4.36 | 38.76 | 40.22 | 38.38 | 198119 |
| 1738626000 | 38.09 | -0.99 | -2.53 | 37.56 | 38.48 | 36.32 | 123917 |
| 1738366800 | 39.08 | -0.23 | -0.59 | 39.43 | 40.18 | 38.21 | 185345 |
| 1738280400 | 39.31 | 0.63 | 1.63 | 39.27 | 39.99 | 38.885 | 254944 |
| 1738194000 | 38.68 | 0.77 | 2.03 | 37.42 | 39.2 | 37.165 | 386721 |
| 1738107600 | 37.91 | 1.08 | 2.93 | 37.35 | 38.01 | 35.34 | 362677 |
| 1738021200 | 36.83 | 0.63 | 1.74 | 34.98 | 37.14 | 34.66 | 301168 |
| 1737762000 | 36.2 | -0.05 | -0.14 | 37.55 | 38.15 | 35.92 | 234696 |
| 1737675600 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1737589200 | 36.25 | 0.17 | 0.47 | 36.68 | 37.5 | 35.98 | 309609 |
| 1737502800 | 36.08 | 3.1 | 9.40 | 33.405 | 36.2 | 32.909999 | 588889 |
| 1737157200 | 32.979999 | -0.35 | -1.05 | 33.2 | 33.7621 | 32.25 | 317594 |
| 1737070800 | 33.33 | -2.02 | -5.71 | 35.39 | 35.39 | 33.119999 | 246104 |
| 1736984400 | 35.35 | -0.72 | -2.00 | 37.69 | 37.69 | 34.8538 | 164827 |
| 1736898000 | 36.07 | 2.14 | 6.31 | 34.67 | 36.75 | 34.23 | 279189 |
| 1736811600 | 33.93 | -3.02 | -8.17 | 36.64 | 36.64 | 33.71 | 321633 |
| 1736552400 | 36.95 | -0.5 | -1.34 | 38.35 | 38.4593 | 36 | 434026 |
| 1736379600 | 37.45 | -5.17 | -12.13 | 40.5 | 40.69 | 36.7562 | 1059816 |
| 1736293200 | 42.62 | -0.95 | -2.18 | 43.902 | 43.98 | 41.7 | 272838 |
| 1736206800 | 43.57 | -1.08 | -2.42 | 45.56 | 46 | 43.33 | 298342 |
| 1735947600 | 44.65 | -2.35 | -5.00 | 47.545 | 48.44 | 43.3 | 331609 |
| 1735861200 | 47 | 4.09 | 9.53 | 43.48 | 47.94 | 42.9786 | 399099 |
| 1735688400 | 42.91 | -0.16 | -0.37 | 42.59 | 43.99 | 42.13 | 132094 |
| 1735602000 | 43.07 | -1.43 | -3.21 | 43.57 | 43.9 | 42.52 | 105228 |
| 1735342800 | 44.5 | -0.19 | -0.43 | 44.09 | 44.5 | 43.2 | 126167 |
| 1735256400 | 44.69 | -1.2 | -2.61 | 46.27 | 46.34 | 44.2388 | 93387 |
| 1735077840 | 45.89 | 1.39 | 3.12 | 45.49 | 46.42 | 44.76 | 58326 |
| 1734997200 | 44.5 | 2.23 | 5.28 | 42.33 | 44.98 | 41.6078 | 149115 |
| 1734738000 | 42.27 | -0.21 | -0.49 | 41.09 | 42.95 | 40.72 | 226659 |
| 1734651600 | 42.48 | -0.37 | -0.86 | 43.99 | 45.7679 | 42.06 | 320593 |
| 1734565200 | 42.85 | -3.97 | -8.48 | 46.385 | 46.81 | 42.7 | 381945 |
| 1734478800 | 46.82 | -2.36 | -4.80 | 48.09 | 48.539 | 45.65 | 306902 |
| 1734392400 | 49.18 | -0.05 | -0.10 | 49.14 | 51.69 | 48.07 | 352991 |
| 1734133200 | 49.23 | 1.38 | 2.88 | 48.126 | 49.65 | 47.69 | 225457 |
| 1734046800 | 47.85 | 0.48 | 1.01 | 47.99 | 49.72 | 47.01 | 226129 |
| 1733960400 | 47.37 | 1.6 | 3.50 | 45.7193 | 47.48 | 43.6 | 267672 |
| 1733874000 | 45.77 | 0.23 | 0.51 | 45.61 | 46.58 | 43.7775 | 283629 |
| 1733787600 | 45.54 | -0.96 | -2.06 | 46.935 | 47.17 | 44.5699 | 256774 |
| 1733528400 | 46.5 | 1.5 | 3.33 | 45.77 | 46.87 | 44.74 | 355966 |
| 1733442000 | 45 | 4.19 | 10.27 | 40.64 | 45.06 | 40.465 | 303615 |
| 1733355600 | 40.81 | -1.33 | -3.16 | 42.3 | 42.3 | 39.68 | 257206 |
| 1733269200 | 42.14 | 1.62 | 4.00 | 40.73 | 44.19 | 40.73 | 299973 |
| 1733182800 | 40.52 | 0.54 | 1.35 | 40.75 | 41.49 | 39.8 | 141186 |
| 1732917840 | 39.98 | 1.69 | 4.41 | 38.7 | 40.08 | 38.09 | 132886 |
| 1732750800 | 38.29 | -0.77 | -1.97 | 39.29 | 39.86 | 37.402 | 154913 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
