Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN.BA)

1,885.00
-25.00
(-1.31%)
At close: April 25 at 4:59:52 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,935.001,950.001,875.001,885.001,885.00288,678
Apr 24, 20252,040.002,060.001,880.001,910.001,910.00677,098
Apr 23, 20251,930.002,030.001,915.001,985.001,985.00646,188
Apr 22, 20251,870.001,940.001,835.001,880.001,880.001,199,070
Apr 21, 20251,990.001,990.001,785.001,855.001,855.00792,461
Apr 16, 20252,045.002,060.001,950.001,995.001,995.00638,536
Apr 15, 20252,000.002,055.001,965.002,025.002,025.001,046,953
Apr 14, 20252,100.002,200.001,950.001,985.001,985.001,284,587
Apr 11, 20251,760.001,965.001,735.001,930.001,930.00911,571
Apr 10, 20251,730.001,760.001,620.001,725.001,725.001,273,045
Apr 9, 20251,640.001,850.001,525.001,735.001,735.001,306,956
Apr 8, 20251,765.001,835.001,605.001,620.001,620.001,529,340
Apr 7, 20251,700.001,830.001,650.001,720.001,720.001,270,915
Apr 4, 20251,890.001,890.001,715.001,780.001,780.00771,475
Apr 3, 20251,970.001,985.001,920.001,950.001,950.00343,697
Apr 1, 20251,975.002,070.001,975.002,030.002,030.00372,640
Mar 31, 20252,000.002,020.001,965.002,010.002,010.00329,377
Mar 28, 20252,070.002,100.002,025.002,050.002,050.00431,559
Mar 27, 20252,135.002,210.002,070.002,075.002,075.00604,172
Mar 26, 20252,250.002,290.002,135.002,155.002,155.00350,450
Mar 25, 20252,150.002,245.002,150.002,220.002,220.00489,720
Mar 21, 20252,095.002,155.002,050.002,145.002,145.00327,964
Mar 20, 20252,065.002,100.002,030.002,070.002,070.00235,807
Mar 19, 20251,995.002,100.001,995.002,085.002,085.00375,670
Mar 18, 20252,045.002,060.001,970.001,990.001,990.00491,865
Mar 17, 20252,055.002,100.002,025.002,075.002,075.00502,131
Mar 14, 20251,970.002,050.001,970.002,045.002,045.00458,887
Mar 13, 20252,030.002,060.001,945.001,955.001,955.00623,872
Mar 12, 20251,995.002,045.001,955.002,030.002,030.00879,964
Mar 11, 20251,980.002,050.001,870.001,970.001,970.00531,909
Mar 10, 20252,185.002,185.001,935.001,975.001,975.00719,708
Mar 7, 20252,135.002,200.002,040.002,180.002,180.00426,161
Mar 6, 20252,175.002,200.002,085.002,135.002,135.00211,004
Mar 5, 20252,050.002,145.002,050.002,135.002,135.00260,934
Feb 28, 20252,075.002,155.002,010.002,080.002,080.00277,557
Feb 27, 20252,190.002,240.002,080.002,110.002,110.00279,650
Feb 26, 20252,165.002,245.002,130.002,185.002,185.00294,093
Feb 25, 20252,145.002,235.002,085.002,165.002,165.00610,138
Feb 24, 20252,255.002,290.002,155.002,210.002,210.00516,328
Feb 21, 20252,340.002,340.002,250.002,255.002,255.00690,255
Feb 20, 20252,355.002,380.002,280.002,310.002,310.00781,680
Feb 19, 20252,380.002,425.002,350.002,385.002,385.00555,962
Feb 18, 20252,305.002,435.002,235.002,375.002,375.001,013,249
Feb 17, 20252,320.002,340.002,200.002,245.002,245.00935,483
Feb 14, 20252,365.002,405.002,320.002,385.002,385.00462,219
Feb 13, 20252,290.002,370.002,275.002,355.002,355.00367,022
Feb 12, 20252,160.002,345.002,080.002,290.002,290.00992,251
Feb 11, 20252,310.002,345.002,180.002,210.002,210.00657,489
Feb 10, 20252,290.002,385.002,255.002,330.002,330.00708,287
Feb 7, 20252,380.002,415.002,245.002,285.002,285.00868,271
Feb 6, 20252,290.002,400.002,270.002,325.002,325.00773,693
Feb 5, 20252,390.002,390.002,245.002,315.002,315.00563,716
Feb 4, 20252,265.002,395.002,265.002,355.002,355.001,077,080
Feb 3, 20252,250.002,295.002,120.002,260.002,260.00569,100
Jan 31, 20252,320.002,350.002,250.002,305.002,305.00598,543
Jan 30, 20252,250.002,345.002,240.002,320.002,320.001,177,225
Jan 29, 20252,215.002,315.002,150.002,250.002,250.001,620,729
Jan 28, 20252,140.002,220.002,070.002,215.002,215.001,127,964
Jan 27, 20252,090.002,125.001,985.002,115.002,115.00808,288
Jan 24, 20252,210.002,230.002,065.002,135.002,135.001,199,898
Jan 23, 20252,185.002,210.002,115.002,170.002,170.001,158,592
Jan 22, 20252,185.002,240.002,140.002,230.002,230.001,518,048
Jan 21, 20252,035.002,150.001,960.002,130.002,130.002,372,870
Jan 20, 20251,965.002,030.001,965.002,005.002,005.00416,180
Jan 17, 20252,010.002,035.001,920.001,960.001,960.001,476,771
Jan 16, 20252,105.002,125.001,990.002,000.002,000.00992,333
Jan 15, 20252,200.002,240.002,080.002,105.002,105.001,086,445
Jan 14, 20252,025.002,200.002,025.002,155.002,155.001,951,919
Jan 13, 20252,225.002,225.002,015.002,025.002,025.002,232,309
Jan 10, 20252,300.002,320.002,160.002,235.002,235.003,463,943
Jan 9, 20252,290.002,385.002,275.002,340.002,340.002,101,570
Jan 8, 20252,505.002,505.002,280.002,290.002,290.007,211,439
Jan 7, 20252,620.002,670.002,505.002,560.002,560.001,462,052
Jan 6, 20252,680.002,705.002,575.002,610.002,610.001,145,215
Jan 3, 20252,790.002,840.002,550.002,635.002,635.002,286,786
Jan 2, 20252,550.002,790.002,480.002,765.002,765.001,101,532
Dec 30, 20242,620.002,620.002,525.002,540.002,540.00268,730
Dec 27, 20242,680.002,700.002,560.002,610.002,610.00632,757
Dec 26, 20242,690.002,725.002,630.002,675.002,675.00700,472
Dec 24, 20242,695.002,710.002,615.002,695.002,695.00241,857
Dec 23, 20242,475.002,640.002,420.002,620.002,620.00762,191
Dec 20, 20242,450.002,490.002,300.002,460.002,460.001,515,694
Dec 19, 20242,595.002,665.002,455.002,465.002,465.00769,336
Dec 18, 20242,690.002,750.002,550.002,555.002,555.001,908,355
Dec 17, 20242,780.002,815.002,645.002,665.002,665.001,507,272
Dec 16, 20242,720.002,825.002,640.002,765.002,765.001,589,387
Dec 13, 20242,630.002,715.002,570.002,705.002,705.00659,354
Dec 12, 20242,515.002,665.002,515.002,570.002,570.00801,253
Dec 11, 20242,450.002,510.002,365.002,505.002,505.00630,336
Dec 10, 20242,505.002,505.002,350.002,440.002,440.00657,358
Dec 9, 20242,545.002,600.002,390.002,450.002,450.00723,411
Dec 6, 20242,425.002,525.002,415.002,490.002,490.00976,356
Dec 5, 20242,270.002,420.002,185.002,405.002,405.00748,837
Dec 4, 20242,390.002,445.002,200.002,220.002,220.00917,101
Dec 3, 20242,280.002,430.002,245.002,370.002,370.00918,742
Dec 2, 20242,210.002,275.002,175.002,230.002,230.00615,713
Nov 29, 20242,140.002,230.002,070.002,160.002,160.00356,375
Nov 28, 20242,100.002,145.002,070.002,105.002,105.00175,252
Nov 27, 20242,200.002,235.002,075.002,100.002,100.00735,921
Nov 26, 20242,150.002,230.002,110.002,165.002,165.00485,585
Nov 25, 20242,020.002,130.002,010.002,130.002,130.00764,765
Nov 22, 20242,015.002,065.001,965.002,035.002,035.00321,807
Nov 21, 20242,035.002,100.002,015.002,055.002,055.00301,825
Nov 20, 20242,050.002,070.001,965.002,030.002,030.00613,720
Nov 19, 20242,020.002,065.001,985.002,035.002,035.00749,200
Nov 15, 20241,970.002,050.001,880.001,905.001,905.00759,184
Nov 14, 20241,970.001,990.001,890.001,970.001,970.00783,435
Nov 13, 20241,900.001,960.001,885.001,925.001,925.00730,816
Nov 12, 20241,800.001,915.001,800.001,895.001,895.00730,387
Nov 11, 20241,850.001,850.001,715.001,835.001,835.00635,628
Nov 8, 20241,880.001,900.001,785.001,840.001,840.00751,985
Nov 7, 20241,930.001,930.001,800.001,890.001,890.00611,377
Nov 6, 20241,985.002,000.001,850.001,885.001,885.00386,902
Nov 5, 20241,855.001,890.001,830.001,880.001,880.00769,302
Nov 4, 20241,825.001,900.001,750.001,855.001,855.00834,860
Nov 1, 20241,720.001,850.001,710.001,820.001,820.002,752,204
Oct 31, 20241,640.001,680.001,595.001,665.001,665.00634,504
Oct 30, 20241,575.001,650.001,570.001,605.001,605.001,176,941
Oct 29, 20241,510.001,590.001,495.001,570.001,570.00615,134
Oct 28, 20241,585.001,620.001,495.001,515.001,515.00854,863
Oct 25, 20241,535.001,575.001,510.001,540.001,540.00865,285
Oct 24, 20241,445.001,545.001,440.001,530.001,530.001,947,453
Oct 23, 20241,420.001,500.001,360.001,435.001,435.002,707,901
Oct 22, 20241,385.001,435.001,385.001,420.001,420.00295,459
Oct 21, 20241,370.001,395.001,365.001,385.001,385.00234,361
Oct 18, 20241,425.001,425.001,360.001,370.001,370.00235,242
Oct 17, 20241,370.001,410.001,370.001,395.001,395.00548,922
Oct 16, 20241,360.001,400.001,335.001,345.001,345.00204,138
Oct 15, 20241,390.001,390.001,340.001,375.001,375.00472,198
Oct 14, 20241,410.001,410.001,345.001,375.001,375.00776,001
Oct 10, 20241,410.001,445.001,395.001,410.001,410.00436,375
Oct 9, 20241,325.001,400.001,300.001,395.001,395.001,389,009
Oct 8, 20241,330.001,350.001,315.001,325.001,325.00368,816
Oct 7, 20241,380.001,380.001,295.001,335.001,335.00264,823
Oct 4, 20241,375.001,395.001,350.001,375.001,375.00248,077
Oct 3, 20241,380.001,405.001,360.001,375.001,375.00320,799
Oct 2, 20241,390.001,405.001,355.001,370.001,370.00174,970
Oct 1, 20241,375.001,425.001,355.001,375.001,375.00561,674
Sep 30, 20241,405.001,420.001,345.001,370.001,370.00842,423
Sep 27, 20241,405.001,490.001,395.001,405.001,405.00355,940
Sep 26, 20241,415.001,440.001,385.001,405.001,405.00625,837
Sep 25, 20241,470.001,480.001,410.001,420.001,420.00249,734
Sep 24, 20241,460.001,480.001,420.001,465.001,465.00332,372
Sep 23, 20241,490.001,520.001,425.001,460.001,460.00406,524
Sep 20, 20241,570.001,570.001,470.001,495.001,495.00301,536
Sep 19, 20241,525.001,575.001,520.001,535.001,535.00594,736
Sep 18, 20241,530.001,560.001,480.001,520.001,520.00324,317
Sep 17, 20241,500.001,545.001,450.001,540.001,540.00764,985
Sep 16, 20241,550.001,600.001,505.001,520.001,520.00651,498
Sep 13, 20241,480.001,545.001,460.001,540.001,540.00847,043
Sep 12, 20241,450.001,500.001,425.001,450.001,450.00481,964
Sep 11, 20241,375.001,450.001,375.001,425.001,425.00752,709
Sep 10, 20241,380.001,380.001,320.001,345.001,345.00580,505
Sep 9, 20241,335.001,415.001,335.001,380.001,380.00457,633
Sep 6, 20241,340.001,360.001,275.001,345.001,345.00646,115
Sep 5, 20241,265.001,345.001,265.001,330.001,330.001,100,725
Sep 4, 20241,240.001,295.001,240.001,290.001,290.00447,396
Sep 3, 20241,255.001,275.001,225.001,230.001,230.00293,899
Sep 2, 20241,250.001,285.001,215.001,265.001,265.00235,848
Aug 30, 20241,240.001,270.001,225.001,260.001,260.00591,927
Aug 29, 20241,165.001,215.001,155.001,195.001,195.00447,757
Aug 28, 20241,140.001,170.001,135.001,160.001,160.00232,482
Aug 27, 20241,140.001,155.001,120.001,140.001,140.00257,264
Aug 26, 20241,160.001,175.001,135.001,145.001,145.00177,514
Aug 23, 20241,140.001,180.001,140.001,160.001,160.00148,113
Aug 22, 20241,160.001,175.001,125.001,135.001,135.00332,361
Aug 21, 20241,225.001,225.001,170.001,175.001,175.00256,723
Aug 20, 20241,185.001,240.001,130.001,230.001,230.00916,449
Aug 19, 20241,120.001,185.001,105.001,170.001,170.00841,163
Aug 16, 20241,105.001,165.001,105.001,115.001,115.00390,717
Aug 15, 20241,080.001,150.001,075.001,115.001,115.00675,499
Aug 14, 20241,100.001,120.001,065.001,080.001,080.00286,102
Aug 13, 20241,095.001,105.001,075.001,085.001,085.00207,458
Aug 12, 20241,100.001,120.001,075.001,095.001,095.00282,425
Aug 9, 20241,070.001,115.001,045.001,105.001,105.00583,285
Aug 8, 20241,020.001,070.001,010.001,060.001,060.00804,703
Aug 7, 20241,025.001,030.00979.00999.00999.00396,584
Aug 6, 2024997.001,025.00982.00993.00993.00547,148
Aug 5, 2024996.001,025.00923.00996.00996.00348,878
Aug 2, 20241,015.001,045.00982.001,025.001,025.00155,712
Aug 1, 20241,075.001,075.001,040.001,050.001,050.0083,628
Jul 31, 20241,000.001,075.001,000.001,065.001,065.0018,761
Jul 30, 20241,050.001,080.00998.001,005.001,005.00532,475
Jul 29, 20241,100.001,100.001,030.001,050.001,050.00644,149
Jul 26, 20241,085.001,105.001,070.001,085.001,085.00138,832
Jul 25, 20241,085.001,125.001,055.001,085.001,085.00167,048
Jul 24, 20241,125.001,135.001,085.001,105.001,105.00264,968
Jul 23, 20241,095.001,150.001,055.001,130.001,130.00467,855
Jul 22, 20241,100.001,110.001,080.001,095.001,095.00224,170
Jul 19, 20241,055.001,090.001,030.001,090.001,090.00166,543
Jul 18, 20241,045.001,065.001,015.001,035.001,035.00164,580
Jul 17, 20241,080.001,095.001,035.001,045.001,045.00231,612
Jul 16, 20241,060.001,110.00979.001,085.001,085.00663,773
Jul 15, 20241,180.001,185.001,040.001,065.001,065.00575,226
Jul 12, 20241,230.001,240.001,190.001,210.001,210.00384,542
Jul 11, 20241,200.001,245.001,195.001,225.001,225.00544,144
Jul 10, 20241,110.001,190.001,095.001,180.001,180.00677,629
Jul 8, 20241,086.001,098.851,080.001,094.151,094.15389,053
Jul 5, 20241,072.001,096.001,072.001,085.151,085.15584,339
Jul 4, 20241,085.001,110.001,065.051,072.801,072.80194,184
Jul 3, 20241,080.001,100.001,064.851,079.601,079.60467,065
Jul 2, 20241,069.001,112.901,069.001,079.851,079.85444,994
Jul 1, 20241,100.001,100.001,045.001,069.951,069.95292,485
Jun 28, 20241,140.001,148.001,095.001,101.251,101.25172,418
Jun 27, 20241,096.001,138.001,081.001,123.201,123.20306,546
Jun 26, 20241,091.501,099.001,069.951,094.101,094.10237,686
Jun 25, 20241,067.501,093.001,041.601,086.451,086.45269,091
Jun 24, 20241,048.001,087.951,037.001,067.151,067.15114,954
Jun 19, 20241,081.501,095.001,050.051,078.801,078.8096,167
Jun 18, 20241,090.001,090.001,051.001,062.051,062.05234,020
Jun 14, 20241,124.001,125.001,074.001,094.301,094.30466,138
Jun 13, 20241,150.001,150.001,065.001,117.951,117.95450,405
Jun 12, 20241,048.001,107.001,048.001,093.401,093.40238,803
Jun 11, 20241,110.001,123.151,065.001,073.901,073.90253,610
Jun 10, 20241,095.001,107.801,045.001,100.001,100.00465,935
Jun 7, 20241,038.001,084.001,038.001,069.051,069.05265,139
Jun 6, 20241,100.001,107.051,020.001,026.901,026.90298,498
Jun 5, 20241,050.001,111.201,020.001,071.301,071.30325,503
Jun 4, 20241,105.001,108.751,059.001,069.201,069.20423,284
Jun 3, 20241,150.001,150.001,095.801,110.901,110.90436,606
May 31, 20241,139.001,139.001,093.001,112.251,112.25685,242
May 30, 20241,115.001,165.001,106.001,139.251,139.25728,999
May 29, 20241,100.501,111.301,077.301,109.251,109.25605,149
May 28, 20241,035.001,080.001,006.001,077.301,077.30455,483
May 27, 2024980.001,036.90978.951,033.251,033.25283,055
May 24, 20241,020.001,060.00989.00996.45996.451,203,507
May 23, 20241,062.001,083.151,012.301,014.301,014.30758,461
May 22, 20241,081.351,081.351,046.001,050.001,050.001,851,309
May 21, 20241,090.001,110.001,075.051,084.851,084.851,224,939
May 20, 20241,050.001,096.101,031.501,094.251,094.25302,794
May 17, 20241,086.601,086.601,040.001,044.351,044.35623,385
May 16, 20241,079.001,085.001,052.001,072.901,072.90320,573
May 15, 20241,084.501,089.001,050.001,075.401,075.40639,324
May 14, 20241,027.051,054.901,005.001,044.851,044.85538,830
May 13, 20241,074.151,074.15986.001,025.951,025.951,064,061
May 10, 20241,080.001,103.701,063.251,088.701,088.70364,673
May 9, 20241,100.001,100.351,041.801,090.851,090.85381,432
May 8, 20241,108.001,139.901,060.001,074.851,074.85340,686
May 7, 20241,150.001,170.001,087.151,105.851,105.85546,278
May 6, 20241,052.001,133.001,052.001,130.051,130.051,218,158
May 3, 2024990.001,050.00981.001,039.751,039.75805,564
May 2, 2024942.00976.00920.00975.00975.00479,102
Apr 30, 2024935.00960.00930.00942.20942.20589,398
Apr 29, 2024910.00939.95904.60925.20925.20277,817
Apr 26, 2024889.00910.00889.00904.40904.40163,359
Apr 25, 2024871.85895.95851.00887.80887.80356,136

Related Tickers

TRAN.BA Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.
2,190.00
-1.57%
 
CEPU.BA Central Puerto S.A.
1,320.00
-0.75%
 
CECO2.BA Central Costanera S.A.
450.50
-0.22%
 
CEPU Central Puerto S.A.
11.01
-1.61%
 
EIX Edison International
57.96
-0.41%
 
D Dominion Energy, Inc.
52.95
-0.75%