EDND
Acción USD
Último cierre
1.26
-0.02
-1.57%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.28
Mínimo 1.25
Máximo 1.29
Volumen 57188
Instrumento
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1.28 | 1.29 | 1.25 | 1.26 | 57188 |
| 11/09/2026 | 1.30 | 1.31 | 1.27 | 1.28 | 17877 |
| 10/09/2026 | 1.28 | 1.32 | 1.28 | 1.30 | 22430 |
| 09/09/2026 | 1.30 | 1.31 | 1.27 | 1.29 | 14585 |
| 08/09/2026 | 1.28 | 1.31 | 1.27 | 1.28 | 22897 |
| 07/09/2026 | 1.26 | 1.28 | 1.26 | 1.27 | 6442 |
| 04/09/2026 | 1.28 | 1.29 | 1.26 | 1.28 | 21668 |
| 03/09/2026 | 1.28 | 1.32 | 1.26 | 1.28 | 80072 |
| 02/09/2026 | 1.24 | 1.30 | 1.23 | 1.27 | 44961 |
| 01/09/2026 | 1.24 | 1.26 | 1.22 | 1.24 | 43155 |
| 31/08/2026 | 1.23 | 1.25 | 1.21 | 1.24 | 37332 |
| 28/08/2026 | 1.24 | 1.24 | 1.19 | 1.22 | 9248 |
| 27/08/2026 | 1.26 | 1.26 | 1.21 | 1.23 | 2870 |
| 26/08/2026 | 1.25 | 1.26 | 1.22 | 1.24 | 96582 |
| 25/08/2026 | 1.22 | 1.24 | 1.19 | 1.23 | 19831 |
| 24/08/2026 | 1.16 | 1.21 | 1.14 | 1.21 | 7708 |
| 21/08/2026 | 1.15 | 1.20 | 1.14 | 1.14 | 19678 |
| 20/08/2026 | 1.15 | 1.17 | 1.14 | 1.16 | 21772 |
| 19/08/2026 | 1.17 | 1.21 | 1.15 | 1.21 | 11702 |
| 18/08/2026 | 1.23 | 1.23 | 1.16 | 1.16 | 7365 |
| 14/08/2026 | 1.24 | 1.26 | 1.18 | 1.21 | 19361 |
| 13/08/2026 | 1.20 | 1.27 | 1.19 | 1.25 | 40481 |
| 12/08/2026 | 1.23 | 1.24 | 1.18 | 1.19 | 15700 |
| 11/08/2026 | 1.27 | 1.31 | 1.18 | 1.21 | 71777 |
| 10/08/2026 | 1.27 | 1.28 | 1.23 | 1.26 | 13715 |
| 07/08/2026 | 1.31 | 1.34 | 1.25 | 1.27 | 34781 |
| 06/08/2026 | 1.35 | 1.36 | 1.29 | 1.31 | 10913 |
| 05/08/2026 | 1.32 | 1.38 | 1.31 | 1.34 | 9784 |
| 04/08/2026 | 1.39 | 1.41 | 1.31 | 1.32 | 38251 |
| 03/08/2026 | 1.41 | 1.41 | 1.37 | 1.37 | 5089 |
| 31/07/2026 | 1.41 | 1.42 | 1.34 | 1.41 | 9378 |
| 30/07/2026 | 1.36 | 1.42 | 1.36 | 1.41 | 63483 |
| 29/07/2026 | 1.32 | 1.36 | 1.31 | 1.35 | 5980 |
| 28/07/2026 | 1.36 | 1.37 | 1.31 | 1.33 | 21205 |
| 27/07/2026 | 1.36 | 1.38 | 1.34 | 1.36 | 13408 |
| 24/07/2026 | 1.41 | 1.41 | 1.34 | 1.35 | 7759 |
| 23/07/2026 | 1.41 | 1.41 | 1.37 | 1.40 | 16806 |
| 22/07/2026 | 1.40 | 1.42 | 1.36 | 1.41 | 15687 |
| 21/07/2026 | 1.29 | 1.41 | 1.29 | 1.39 | 75013 |
| 20/07/2026 | 1.27 | 1.33 | 1.27 | 1.30 | 10074 |
| 17/07/2026 | 1.27 | 1.31 | 1.25 | 1.28 | 8931 |
| 16/07/2026 | 1.32 | 1.34 | 1.27 | 1.28 | 11123 |
| 15/07/2026 | 1.32 | 1.34 | 1.30 | 1.33 | 27539 |
| 14/07/2026 | 1.30 | 1.32 | 1.28 | 1.31 | 5589 |
| 13/07/2026 | 1.32 | 1.32 | 1.28 | 1.28 | 4122 |
| 10/07/2026 | 1.26 | 1.31 | 1.26 | 1.31 | 10589 |
| 08/07/2026 | 1.26 | 1.29 | 1.25 | 1.29 | 8869 |
| 07/07/2026 | 1.32 | 1.34 | 1.26 | 1.27 | 15387 |
| 06/07/2026 | 1.28 | 1.32 | 1.27 | 1.32 | 19792 |
| 03/07/2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1195 |