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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1.45 | 1.45 | 1.32 | 1.33 | 3499 |
| 03/04/2025 | 1.48 | 1.50 | 1.46 | 1.50 | 811 |
| 01/04/2025 | 1.51 | 1.58 | 1.51 | 1.57 | 3591 |
| 31/03/2025 | 1.58 | 1.58 | 1.49 | 1.53 | 5263 |
| 28/03/2025 | 1.58 | 1.59 | 1.56 | 1.58 | 3980 |
| 27/03/2025 | 1.71 | 1.71 | 1.61 | 1.62 | 4614 |
| 26/03/2025 | 1.79 | 1.79 | 1.66 | 1.67 | 215 |
| 25/03/2025 | 1.73 | 1.80 | 1.70 | 1.72 | 3786 |
| 21/03/2025 | 1.61 | 1.65 | 1.58 | 1.65 | 537 |
| 20/03/2025 | 1.61 | 1.64 | 1.60 | 1.62 | 4458 |
| 19/03/2025 | 1.56 | 1.62 | 1.54 | 1.55 | 1308 |
| 18/03/2025 | 1.60 | 1.60 | 1.52 | 1.56 | 3286 |
| 17/03/2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1534 |
| 14/03/2025 | 1.65 | 1.66 | 1.61 | 1.66 | 2387 |
| 13/03/2025 | 1.61 | 1.65 | 1.60 | 1.60 | 1376 |
| 12/03/2025 | 1.60 | 1.66 | 1.60 | 1.66 | 672 |
| 11/03/2025 | 1.65 | 1.65 | 1.52 | 1.59 | 3338 |
| 10/03/2025 | 1.71 | 1.76 | 1.58 | 1.62 | 2097 |
| 07/03/2025 | 1.77 | 1.80 | 1.72 | 1.77 | 441 |
| 06/03/2025 | 1.69 | 1.79 | 1.67 | 1.70 | 2082 |
| 05/03/2025 | 1.69 | 1.87 | 1.69 | 1.71 | 1171 |
| 28/02/2025 | 1.77 | 1.77 | 1.65 | 1.69 | 13355 |
| 27/02/2025 | 1.82 | 1.85 | 1.73 | 1.73 | 20304 |
| 26/02/2025 | 1.83 | 1.86 | 1.79 | 1.81 | 15446 |
| 25/02/2025 | 1.77 | 1.84 | 1.75 | 1.82 | 1047 |
| 24/02/2025 | 1.90 | 1.90 | 1.80 | 1.84 | 2421 |
| 21/02/2025 | 1.97 | 1.97 | 1.89 | 1.89 | 7768 |
| 20/02/2025 | 2.01 | 2.01 | 1.91 | 1.92 | 1350 |
| 19/02/2025 | 1.98 | 2.01 | 1.96 | 2.00 | 1875 |
| 18/02/2025 | 1.84 | 2.01 | 1.84 | 1.95 | 8518 |
| 17/02/2025 | 1.99 | 1.99 | 1.85 | 1.88 | 10131 |
| 14/02/2025 | 2.01 | 2.01 | 1.95 | 2.01 | 2762 |
| 13/02/2025 | 1.98 | 2.01 | 1.94 | 1.98 | 1259 |
| 12/02/2025 | 1.90 | 1.98 | 1.89 | 1.95 | 5654 |
| 11/02/2025 | 1.94 | 1.98 | 1.84 | 1.87 | 6191 |
| 10/02/2025 | 1.91 | 2.00 | 1.91 | 1.98 | 2121 |
| 07/02/2025 | 1.97 | 2.00 | 1.95 | 1.96 | 6824 |
| 06/02/2025 | 1.91 | 2.02 | 1.91 | 1.96 | 5120 |
| 05/02/2025 | 2.02 | 2.02 | 1.91 | 1.94 | 4624 |
| 04/02/2025 | 1.98 | 2.03 | 1.97 | 2.01 | 8101 |
| 03/02/2025 | 1.98 | 1.98 | 1.90 | 1.95 | 668 |
| 31/01/2025 | 2.01 | 2.01 | 1.95 | 1.96 | 3700 |
| 30/01/2025 | 1.97 | 2.03 | 1.95 | 1.98 | 14383 |
| 29/01/2025 | 1.87 | 1.98 | 1.86 | 1.92 | 12647 |
| 28/01/2025 | 1.92 | 1.92 | 1.80 | 1.92 | 16827 |
| 27/01/2025 | 1.89 | 1.90 | 1.76 | 1.80 | 2345 |
| 24/01/2025 | 1.87 | 1.93 | 1.81 | 1.91 | 2383 |
| 23/01/2025 | 1.84 | 1.93 | 1.83 | 1.92 | 5545 |
| 22/01/2025 | 1.89 | 2.05 | 1.86 | 1.91 | 18965 |
| 21/01/2025 | 1.72 | 1.88 | 1.71 | 1.88 | 5599 |