5 DAY PERFORMANCE
+20.53%
1 MONTH PERFORMANCE
+13.11%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
+87.08%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+169.78%
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.45 | $33.64 (3.67%) | $33.64 | $31.88 | 170,698 | $1.41 B |
| 03/11/2025 | $31.73 | $31.87 (0.44%) | $33.48 | $30.59 | 134,528 | $1.39 B |
| 03/10/2025 | $35.50 | $32.34 (-8.9%) | $35.97 | $31.54 | 175,718 | $1.41 B |
| 03/07/2025 | $34.95 | $36.15 (3.43%) | $36.48 | $33.57 | 145,742 | $1.58 B |
| 03/06/2025 | $34.77 | $34.68 (-0.26%) | $35.56 | $33.93 | 103,300 | $1.52 B |
| 03/05/2025 | $34.29 | $35.35 (3.09%) | $35.35 | $33.70 | 64,800 | $1.55 B |
| 03/04/2025 | $34.14 | $34.45 (0.91%) | $35.23 | $33.24 | 79,200 | $1.51 B |
| 03/03/2025 | $35.13 | $34.39 (-2.11%) | $37.01 | $33.64 | 162,100 | $1.50 B |
| 02/28/2025 | $33.18 | $34.56 (4.16%) | $34.90 | $33.16 | 106,308 | $1.51 B |
| 02/27/2025 | $36.67 | $34.56 (-5.75%) | $36.67 | $34.10 | 91,193 | $1.51 B |
| 02/26/2025 | $36.14 | $35.92 (-0.61%) | $37.00 | $35.59 | 55,426 | $1.57 B |
| 02/25/2025 | $35.70 | $35.89 (0.53%) | $36.15 | $34.24 | 157,700 | $1.57 B |
| 02/24/2025 | $37.08 | $36.37 (-1.91%) | $37.31 | $35.61 | 103,800 | $1.59 B |
| 02/21/2025 | $38.19 | $36.76 (-3.74%) | $38.64 | $36.40 | 284,000 | $1.61 B |
| 02/20/2025 | $38.39 | $38.19 (-0.52%) | $38.60 | $37.40 | 167,428 | $1.67 B |
| 02/19/2025 | $39.47 | $38.44 (-2.61%) | $40.00 | $38.30 | 91,621 | $1.68 B |
| 02/18/2025 | $37.90 | $39.45 (4.09%) | $40.26 | $37.77 | 154,600 | $1.73 B |
| 02/14/2025 | $39.78 | $39.76 (-0.05%) | $39.97 | $38.72 | 88,411 | $1.74 B |
| 02/13/2025 | $38.44 | $39.85 (3.67%) | $40.03 | $38.26 | 184,909 | $1.74 B |
| 02/12/2025 | $36.09 | $38.52 (6.73%) | $39.36 | $35.85 | 174,300 | $1.69 B |
| 02/11/2025 | $39.12 | $37.00 (-5.42%) | $39.12 | $36.67 | 404,300 | $1.62 B |
| 02/10/2025 | $38.67 | $39.52 (2.2%) | $39.90 | $38.58 | 146,200 | $1.73 B |
| 02/07/2025 | $40.34 | $38.39 (-4.83%) | $40.34 | $37.61 | 236,537 | $1.68 B |
| 02/06/2025 | $38.57 | $40.17 (4.15%) | $40.64 | $38.57 | 263,803 | $1.76 B |
| 02/05/2025 | $40.00 | $38.52 (-3.7%) | $40.00 | $37.55 | 193,521 | $1.69 B |
| 02/04/2025 | $38.76 | $39.75 (2.55%) | $40.22 | $38.49 | 198,119 | $1.74 B |
| 02/03/2025 | $37.56 | $38.09 (1.41%) | $38.48 | $36.32 | 132,317 | $1.67 B |
| 01/31/2025 | $39.43 | $39.08 (-0.89%) | $39.54 | $38.21 | 185,345 | $1.71 B |
| 01/30/2025 | $39.27 | $39.31 (0.1%) | $39.99 | $38.89 | 254,944 | $1.72 B |
| 01/29/2025 | $37.42 | $38.68 (3.37%) | $39.20 | $37.17 | 386,721 | $1.69 B |
| 01/28/2025 | $37.35 | $37.91 (1.5%) | $38.01 | $35.34 | 363,100 | $1.66 B |
| 01/27/2025 | $34.98 | $36.83 (5.29%) | $37.14 | $34.66 | 302,000 | $1.61 B |
| 01/24/2025 | $37.55 | $36.20 (-3.6%) | $38.15 | $35.92 | 234,900 | $1.58 B |
| 01/23/2025 | $36.11 | $36.12 (0.03%) | $37.26 | $35.49 | 235,000 | $1.58 B |
| 01/22/2025 | $36.68 | $36.25 (-1.17%) | $37.50 | $35.98 | 344,300 | $1.59 B |
| 01/21/2025 | $33.20 | $36.08 (8.67%) | $36.20 | $32.91 | 594,630 | $1.58 B |
| 01/17/2025 | $33.20 | $32.98 (-0.66%) | $33.76 | $32.25 | 317,600 | $1.44 B |
| 01/16/2025 | $35.39 | $33.33 (-5.82%) | $35.39 | $33.12 | 246,904 | $1.46 B |
| 01/15/2025 | $37.69 | $35.35 (-6.21%) | $37.69 | $34.85 | 164,827 | $1.55 B |
| 01/14/2025 | $34.67 | $36.07 (4.04%) | $36.75 | $34.23 | 279,200 | $1.58 B |
| 01/13/2025 | $36.64 | $33.93 (-7.4%) | $36.64 | $33.71 | 321,633 | $1.48 B |
| 01/10/2025 | $38.43 | $36.95 (-3.85%) | $38.55 | $36.00 | 438,237 | $1.62 B |
| 01/08/2025 | $41.26 | $37.45 (-9.23%) | $41.53 | $36.76 | 1.08 M | $1.64 B |
| 01/07/2025 | $44.00 | $42.62 (-3.14%) | $44.28 | $41.70 | 274,719 | $1.86 B |
| 01/06/2025 | $46.01 | $43.57 (-5.3%) | $46.01 | $43.33 | 309,747 | $1.91 B |
| 01/03/2025 | $47.46 | $44.65 (-5.92%) | $48.44 | $43.30 | 333,482 | $1.95 B |
| 01/02/2025 | $43.53 | $47.00 (7.97%) | $47.94 | $42.98 | 400,143 | $2.06 B |
| 12/31/2024 | $42.59 | $42.91 (0.75%) | $43.99 | $42.13 | 132,100 | $1.88 B |
| 12/30/2024 | $43.57 | $43.07 (-1.15%) | $43.98 | $42.52 | 105,704 | $1.88 B |
| 12/27/2024 | $44.25 | $44.50 (0.56%) | $44.50 | $43.20 | 129,500 | $1.95 B |
| 12/26/2024 | $46.27 | $44.69 (-3.41%) | $46.34 | $44.24 | 93,400 | $1.96 B |
| 12/24/2024 | $45.49 | $45.89 (0.88%) | $46.42 | $44.76 | 58,326 | $2.01 B |
| 12/23/2024 | $42.33 | $44.50 (5.13%) | $44.98 | $41.61 | 150,000 | $1.95 B |
| 12/20/2024 | $41.49 | $42.27 (1.88%) | $42.95 | $40.08 | 237,700 | $1.85 B |
| 12/19/2024 | $43.76 | $42.48 (-2.93%) | $45.77 | $42.06 | 329,163 | $1.86 B |
| 12/18/2024 | $46.77 | $42.85 (-8.38%) | $46.81 | $42.70 | 384,370 | $1.87 B |
| 12/17/2024 | $48.37 | $46.82 (-3.2%) | $48.54 | $45.65 | 324,622 | $2.05 B |
| 12/16/2024 | $49.51 | $49.18 (-0.67%) | $51.69 | $48.07 | 360,152 | $2.15 B |
| 12/13/2024 | $47.96 | $49.23 (2.65%) | $49.65 | $47.69 | 229,402 | $2.15 B |
| 12/12/2024 | $47.67 | $47.85 (0.38%) | $49.72 | $47.00 | 232,887 | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
