
Empresa Distribuidora Y Comercializadora Norte SA (EDN)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.02 | -7.59175465058 | 39.78 | 40.26 | 36.615 | 125511 | 38.90006886 | DR |
4 | -0.79 | -2.10386151798 | 37.55 | 40.64 | 34.66 | 218216 | 38.43716898 | DR |
12 | -1.94 | -5.01291989664 | 38.7 | 51.69 | 32.25 | 262474 | 40.60347078 | DR |
26 | 17.76 | 93.4736842105 | 19 | 51.69 | 17.22 | 190802 | 35.50849484 | DR |
52 | 17.55 | 91.3586673607 | 19.21 | 51.69 | 13.78 | 134435 | 30.15590055 | DR |
156 | 30.89 | 526.235093697 | 5.87 | 51.69 | 3.88 | 72968 | 22.98639801 | DR |
260 | 31.43 | 589.681050657 | 5.33 | 51.69 | 2.54 | 60591 | 17.73855762 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1732664400 | 39.06 | 0.89 | 2.33 | 38.42 | 40.6 | 38.42 | 156869 |
1732578000 | 38.17 | 1.88 | 5.18 | 36.3 | 38.538 | 36 | 303897 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約