Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EDN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 16.83 | -1.28 | -7.07% | 17.84 | 17.88 | 16.63 | 156,928 |
| 21 May 2024 | 18.11 | -0.94 | -4.93% | 19.06 | 19.205 | 18.06 | 154,839 |
| 20 May 2024 | 19.05 | 0.08 | 0.42% | 18.92 | 19.18 | 18.8452 | 33,105 |
| 17 May 2024 | 18.97 | -0.42 | -2.17% | 19.42 | 19.47 | 18.71 | 84,309 |
| 16 May 2024 | 19.39 | -0.20 | -1.02% | 19.86 | 19.93 | 19.22 | 131,122 |
| 15 May 2024 | 19.59 | 0.50 | 2.62% | 19.33 | 19.9663 | 18.98 | 164,582 |
| 14 May 2024 | 19.09 | 0.08 | 0.42% | 19.01 | 19.54 | 18.50 | 90,203 |
| 13 May 2024 | 19.01 | -1.17 | -5.80% | 20.10 | 20.625 | 18.29 | 302,183 |
| 10 May 2024 | 20.18 | 0.13 | 0.65% | 20.20 | 20.51 | 19.62 | 61,805 |
| 09 May 2024 | 20.05 | 0.05 | 0.25% | 20.53 | 20.7695 | 19.3001 | 104,439 |
| 08 May 2024 | 20.00 | -0.20 | -0.99% | 20.06 | 21.02 | 18.51 | 112,627 |
| 07 May 2024 | 20.20 | 0.01 | 0.05% | 20.86 | 20.99 | 19.9601 | 122,657 |
| 06 May 2024 | 20.19 | 1.51 | 8.08% | 18.94 | 20.39 | 18.94 | 163,660 |
| 03 May 2024 | 18.68 | 1.34 | 7.73% | 17.82 | 18.7069 | 17.3393 | 134,871 |
| 02 May 2024 | 17.34 | 0.27 | 1.58% | 17.42 | 17.42 | 17.05 | 22,038 |
| 01 May 2024 | 17.07 | 0.02 | 0.12% | 17.00 | 17.42 | 16.90 | 15,608 |
| 30 Abr 2024 | 17.05 | 0.07 | 0.41% | 16.88 | 17.57 | 16.88 | 52,855 |
| 29 Abr 2024 | 16.98 | 0.34 | 2.04% | 16.85 | 17.22 | 16.45 | 76,564 |
| 26 Abr 2024 | 16.64 | 0.19 | 1.16% | 16.65 | 16.87 | 16.25 | 70,454 |
| 25 Abr 2024 | 16.45 | -0.03 | -0.18% | 16.15 | 16.838 | 15.93 | 32,263 |
| 24 Abr 2024 | 16.48 | -0.15 | -0.90% | 16.49 | 16.90 | 16.22 | 71,141 |
| 23 Abr 2024 | 16.63 | -0.77 | -4.43% | 17.53 | 17.86 | 16.52 | 56,006 |
| 22 Abr 2024 | 17.40 | 1.26 | 7.81% | 16.43 | 17.51 | 16.00 | 75,302 |
| 19 Abr 2024 | 16.14 | 0.05 | 0.31% | 16.11 | 16.62 | 15.948 | 70,052 |
| 18 Abr 2024 | 16.09 | -0.09 | -0.56% | 16.07 | 16.56 | 15.6501 | 103,498 |
| 17 Abr 2024 | 16.18 | -0.50 | -3.00% | 17.06 | 17.09 | 15.87 | 47,600 |
| 16 Abr 2024 | 16.68 | 0.38 | 2.33% | 16.26 | 16.9871 | 15.81 | 82,420 |
| 15 Abr 2024 | 16.30 | -1.21 | -6.91% | 17.88 | 17.9869 | 16.20 | 71,020 |
| 12 Abr 2024 | 17.51 | -0.92 | -4.99% | 18.20 | 18.575 | 17.19 | 60,445 |
| 11 Abr 2024 | 18.43 | 0.03 | 0.16% | 18.30 | 18.6953 | 18.01 | 108,008 |
| 10 Abr 2024 | 18.40 | -0.60 | -3.16% | 18.75 | 19.377 | 18.40 | 171,925 |
| 09 Abr 2024 | 19.00 | -0.53 | -2.71% | 19.65 | 20.215 | 18.71 | 105,737 |
| 08 Abr 2024 | 19.53 | 0.23 | 1.19% | 19.69 | 19.76 | 19.03 | 113,324 |
| 05 Abr 2024 | 19.30 | 1.08 | 5.93% | 18.00 | 19.83 | 17.8001 | 343,626 |
| 04 Abr 2024 | 18.22 | -0.56 | -2.98% | 19.13 | 19.13 | 18.11 | 100,645 |
| 03 Abr 2024 | 18.78 | 0.78 | 4.33% | 18.00 | 19.03 | 17.77 | 59,853 |
| 02 Abr 2024 | 18.00 | -0.04 | -0.22% | 17.87 | 18.11 | 17.60 | 45,204 |
| 01 Abr 2024 | 18.04 | 0.35 | 1.98% | 17.64 | 18.15 | 17.64 | 21,890 |
| 28 Mar 2024 | 17.69 | -0.23 | -1.28% | 18.10 | 18.20 | 17.57 | 11,497 |
| 27 Mar 2024 | 17.92 | 0.12 | 0.67% | 17.81 | 18.12 | 17.67 | 20,949 |
| 26 Mar 2024 | 17.80 | -0.17 | -0.95% | 18.30 | 18.47 | 17.60 | 52,930 |
| 25 Mar 2024 | 17.97 | -0.53 | -2.86% | 18.54 | 18.963 | 17.81 | 97,078 |
| 22 Mar 2024 | 18.50 | 0.75 | 4.23% | 17.74 | 18.59 | 17.57 | 90,413 |
| 21 Mar 2024 | 17.75 | -0.60 | -3.27% | 18.47 | 18.67 | 17.65 | 182,128 |
| 20 Mar 2024 | 18.35 | 1.26 | 7.37% | 16.79 | 18.66 | 16.66 | 165,775 |
| 19 Mar 2024 | 17.09 | 0.24 | 1.42% | 16.96 | 17.68 | 16.07 | 130,619 |
| 18 Mar 2024 | 16.85 | 1.69 | 11.15% | 15.04 | 17.07 | 14.92 | 198,515 |
| 15 Mar 2024 | 15.16 | 0.31 | 2.09% | 14.56 | 15.37 | 14.20 | 166,441 |
| 14 Mar 2024 | 14.85 | -0.83 | -5.29% | 15.70 | 16.035 | 14.59 | 229,690 |
| 13 Mar 2024 | 15.68 | -0.47 | -2.91% | 16.16 | 16.495 | 15.445 | 154,315 |
| 12 Mar 2024 | 16.15 | 0.39 | 2.47% | 15.69 | 16.35 | 15.36 | 63,538 |
| 11 Mar 2024 | 15.76 | -0.43 | -2.66% | 16.70 | 16.70 | 15.62 | 10,160 |
| 08 Mar 2024 | 16.19 | 0.33 | 2.08% | 16.30 | 17.31 | 15.63 | 94,450 |
| 07 Mar 2024 | 15.86 | -0.26 | -1.61% | 16.12 | 17.05 | 15.35 | 53,108 |
| 06 Mar 2024 | 16.12 | -0.59 | -3.53% | 16.81 | 17.15 | 15.98 | 101,234 |
| 05 Mar 2024 | 16.71 | -0.56 | -3.24% | 17.10 | 17.40 | 16.545 | 27,462 |
| 04 Mar 2024 | 17.27 | -0.17 | -0.97% | 18.55 | 18.60 | 17.17 | 44,512 |
| 01 Mar 2024 | 17.44 | 0.80 | 4.81% | 16.93 | 17.58 | 16.2802 | 37,504 |
| 29 Feb 2024 | 16.64 | -0.25 | -1.48% | 17.20 | 17.4392 | 16.44 | 38,410 |
| 28 Feb 2024 | 16.89 | -0.36 | -2.09% | 16.87 | 17.39 | 16.81 | 62,078 |
| 27 Feb 2024 | 17.25 | -0.85 | -4.70% | 17.92 | 18.025 | 17.00 | 63,633 |
| 26 Feb 2024 | 18.10 | -0.87 | -4.59% | 18.75 | 19.34 | 17.95 | 168,061 |
| 23 Feb 2024 | 18.97 | -0.48 | -2.47% | 19.92 | 19.92 | 18.453 | 95,259 |
