Stockscreener 앱 받기
28.26
3.12%
-0.91
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.25 | $27.47 | $1.78 | 117,797.0 | -3.12% |
| 2025-08-07 | $31.73 | $28.80 | $2.93 | 161,406.0 | -6.83% |
| 2025-08-06 | $31.57 | $29.64 | $1.93 | 169,251.0 | +4.44% |
| 2025-08-05 | $29.98 | $28.50 | $1.48 | 105,108.0 | +2.71% |
| 2025-08-04 | $29.68 | $28.41 | $1.27 | 78,512.0 | +2.53% |
| 2025-08-01 | $29.18 | $27.50 | $1.68 | 103,044.0 | -0.18% |
| 2025-07-31 | $29.36 | $27.71 | $1.65 | 144,636.0 | -0.83% |
| 2025-07-30 | $30.14 | $27.46 | $2.68 | 167,893.0 | -3.49% |
| 2025-07-29 | $30.14 | $28.32 | $1.82 | 170,602.0 | +4.60% |
| 2025-07-28 | $28.68 | $26.44 | $2.24 | 143,226.0 | +6.90% |
| 2025-07-25 | $27.39 | $25.56 | $1.83 | 111,199.0 | +4.26% |
| 2025-07-24 | $25.65 | $24.93 | $0.7257 | 56,895.0 | +0.71% |
| 2025-07-23 | $25.47 | $25.03 | $0.44 | 29,520.0 | +5.09% |
| 2025-07-22 | $25.25 | $23.94 | $1.31 | 82,051.0 | -1.99% |
| 2025-07-21 | $25.86 | $24.46 | $1.40 | 88,334.0 | -1.24% |
| 2025-07-18 | $25.70 | $24.82 | $0.8832 | 54,996.0 | +1.13% |
| 2025-07-17 | $25.28 | $24.34 | $0.9399 | 77,022.0 | +0.94% |
| 2025-07-16 | $25.41 | $24.25 | $1.16 | 133,607.0 | -3.09% |
| 2025-07-15 | $25.48 | $24.59 | $0.885 | 103,300.0 | +0.84% |
| 2025-07-14 | $25.21 | $24.23 | $0.98 | 119,899.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.73 | $27.47 | $4.26 | 852,915.0 | -0.91% |
| 2025-07 | $30.14 | $23.94 | $6.20 | 2,270,432.0 | +7.66% |
| 2025-06 | $33.81 | $26.00 | $7.81 | 1,725,944.0 | -19.82% |
| 2025-05 | $38.10 | $28.12 | $9.98 | 2,568,547.0 | +9.30% |
| 2025-04 | $34.99 | $22.23 | $12.76 | 2,984,959.0 | -1.02% |
| 2025-03 | $37.01 | $29.50 | $7.51 | 2,125,232.0 | -11.63% |
| 2025-02 | $40.64 | $33.16 | $7.48 | 3,233,744.0 | -11.57% |
| 2025-01 | $48.44 | $32.25 | $16.19 | 6,986,827.0 | -8.93% |
Empresa Distribuidora Y Comercial Norte S A Adr 주식 (EDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.69 | $39.68 | $12.01 | 4,825,375.0 | +7.73% |
| 2024-11 | $40.60 | $29.30 | $11.30 | 4,127,653.0 | +37.39% |
| 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% |
0.33%
0.14%
자본화:
|
볼륨(24시간):