Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 493.00 | 500.00 | 480.00 | 485.00 | 485.00 | 14,555 |
| 2026-10-15 | 484.00 | 486.00 | 474.00 | 485.00 | 485.00 | 5,328 |
| 2026-10-14 | 504.00 | 504.00 | 480.00 | 492.00 | 492.00 | 14,228 |
| 2026-10-13 | 482.00 | 498.00 | 480.00 | 498.00 | 498.00 | 19,553 |
| 2026-10-09 | 500.00 | 500.00 | 485.00 | 486.00 | 486.00 | 12,548 |
| 2026-10-08 | 477.00 | 495.00 | 477.00 | 490.00 | 490.00 | 139,599 |
| 2026-10-07 | 490.00 | 497.00 | 476.00 | 482.00 | 482.00 | 32,118 |
| 2026-10-06 | 490.00 | 490.00 | 470.00 | 482.00 | 482.00 | 196,453 |
| 2026-10-05 | 490.00 | 505.00 | 485.00 | 492.00 | 492.00 | 11,932 |
| 2026-10-02 | 466.00 | 510.00 | 466.00 | 482.00 | 482.00 | 35,615 |
| 2026-10-01 | 484.00 | 484.00 | 461.00 | 474.00 | 474.00 | 10,239 |
| 2026-09-30 | 475.00 | 489.00 | 474.00 | 484.00 | 484.00 | 18,866 |
| 2026-09-29 | 491.00 | 494.00 | 462.00 | 476.00 | 476.00 | 43,971 |
| 2026-09-28 | 495.00 | 497.00 | 481.00 | 486.00 | 486.00 | 14,739 |
| 2026-09-25 | 508.00 | 515.00 | 500.00 | 503.00 | 503.00 | 21,966 |
| 2026-09-24 | 503.00 | 513.00 | 503.00 | 508.00 | 508.00 | 10,821 |
| 2026-09-23 | 511.00 | 514.00 | 502.00 | 511.00 | 511.00 | 22,430 |
| 2026-09-22 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 127,548 |
| 2026-09-21 | 518.00 | 534.00 | 507.00 | 517.00 | 517.00 | 50,312 |
| 2026-09-18 | 540.00 | 540.00 | 519.00 | 523.00 | 523.00 | 29,591 |
| 2026-09-17 | 521.00 | 534.00 | 521.00 | 528.00 | 528.00 | 18,971 |
| 2026-09-16 | 530.00 | 544.00 | 521.00 | 525.00 | 525.00 | 12,512 |
| 2026-09-15 | 538.00 | 538.00 | 521.00 | 521.00 | 521.00 | 8,856 |
| 2026-09-14 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 42,055 |
| 2026-09-11 | 534.00 | 550.00 | 531.00 | 543.00 | 543.00 | 24,622 |
| 2026-09-10 | 558.00 | 558.00 | 536.00 | 540.00 | 540.00 | 34,473 |
| 2026-09-09 | 535.00 | 559.00 | 535.00 | 546.00 | 546.00 | 10,045 |
| 2026-09-08 | 526.00 | 546.00 | 526.00 | 546.00 | 546.00 | 55,291 |
| 2026-09-07 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 52,482 |
| 2026-09-04 | 535.00 | 547.00 | 535.00 | 542.00 | 542.00 | 17,614 |
| 2026-09-03 | 542.00 | 554.00 | 537.00 | 540.00 | 540.00 | 33,940 |
| 2026-09-02 | 529.00 | 570.00 | 529.00 | 542.00 | 542.00 | 61,532 |
| 2026-09-01 | 541.00 | 550.00 | 530.00 | 544.00 | 544.00 | 11,542 |
| 2026-08-31 | 557.00 | 557.00 | 544.00 | 548.00 | 548.00 | 8,909 |
| 2026-08-28 | 548.00 | 558.00 | 548.00 | 552.00 | 552.00 | 88,051 |
| 2026-08-27 | 558.00 | 565.00 | 550.00 | 556.00 | 556.00 | 43,833 |
| 2026-08-26 | 565.00 | 565.00 | 540.00 | 560.00 | 560.00 | 37,805 |
| 2026-08-25 | 546.00 | 565.00 | 540.00 | 557.00 | 557.00 | 96,297 |
| 2026-08-24 | 531.00 | 556.00 | 531.00 | 554.00 | 554.00 | 41,496 |
| 2026-08-21 | 558.00 | 558.00 | 550.00 | 555.00 | 555.00 | 111,952 |
| 2026-08-20 | 522.00 | 550.00 | 521.00 | 549.00 | 549.00 | 143,451 |
| 2026-08-19 | 537.00 | 544.00 | 529.00 | 538.00 | 538.00 | 3,472 |
| 2026-08-18 | 528.00 | 544.00 | 514.00 | 537.00 | 537.00 | 45,627 |
| 2026-08-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-08-14 | 545.00 | 552.00 | 521.00 | 545.00 | 545.00 | 100,642 |
| 2026-08-13 | 552.00 | 552.00 | 545.00 | 551.00 | 551.00 | 26,451 |
| 2026-08-12 | 556.00 | 556.00 | 530.00 | 548.00 | 548.00 | 73,560 |
| 2026-08-11 | 558.00 | 566.00 | 544.00 | 550.00 | 550.00 | 52,286 |
| 2026-08-10 | 563.00 | 563.00 | 545.00 | 562.00 | 562.00 | 43,443 |
| 2026-08-07 | 553.00 | 560.00 | 547.00 | 557.00 | 557.00 | 89,866 |
| 2026-08-06 | 539.00 | 558.00 | 513.00 | 551.00 | 551.00 | 109,978 |
| 2026-08-05 | 539.00 | 540.00 | 510.00 | 537.00 | 537.00 | 46,989 |
| 2026-08-04 | 540.00 | 541.00 | 478.00 | 540.00 | 540.00 | 65,680 |
| 2026-08-03 | 546.00 | 546.00 | 528.00 | 537.00 | 537.00 | 14,414 |
| 2026-07-31 | 532.00 | 543.00 | 529.00 | 538.00 | 538.00 | 41,209 |
| 2026-07-30 | 527.00 | 538.00 | 521.00 | 531.00 | 531.00 | 79,883 |
| 2026-07-29 | 528.00 | 528.00 | 512.00 | 527.00 | 527.00 | 71,007 |
| 2026-07-28 | 528.00 | 536.00 | 503.00 | 526.00 | 526.00 | 52,364 |
| 2026-07-27 | 529.00 | 535.00 | 517.00 | 530.00 | 530.00 | 71,212 |
| 2026-07-24 | 540.00 | 544.00 | 512.00 | 529.00 | 529.00 | 13,624 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 2.8491 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.