Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 350.00 | 358.00 | 335.50 | 341.50 | 341.50 | 148,622 |
| 2024-08-20 | 369.50 | 370.00 | 345.00 | 352.50 | 352.50 | 184,391 |
| 2024-08-19 | 332.00 | 370.00 | 315.50 | 364.00 | 364.00 | 602,131 |
| 2024-08-16 | 323.00 | 344.00 | 323.00 | 329.00 | 329.00 | 192,481 |
| 2024-08-15 | 314.50 | 333.00 | 310.00 | 331.50 | 331.50 | 514,465 |
| 2024-08-14 | 320.50 | 324.00 | 300.00 | 309.50 | 309.50 | 213,603 |
| 2024-08-13 | 315.00 | 322.00 | 312.00 | 317.00 | 317.00 | 242,233 |
| 2024-08-12 | 309.00 | 314.00 | 303.00 | 310.50 | 310.50 | 68,136 |
| 2024-08-09 | 306.00 | 310.00 | 292.00 | 307.00 | 307.00 | 288,944 |
| 2024-08-08 | 299.50 | 305.00 | 286.00 | 294.50 | 294.50 | 405,213 |
| 2024-08-07 | 307.00 | 308.00 | 292.00 | 293.50 | 293.50 | 170,629 |
| 2024-08-06 | 300.00 | 306.50 | 290.00 | 300.50 | 300.50 | 242,459 |
| 2024-08-05 | 271.00 | 296.00 | 250.00 | 288.50 | 288.50 | 131,691 |
| 2024-08-02 | 299.00 | 299.00 | 282.00 | 289.00 | 289.00 | 170,798 |
| 2024-08-01 | 303.00 | 308.00 | 286.00 | 297.00 | 297.00 | 164,184 |
| 2024-07-31 | 290.00 | 300.00 | 286.00 | 297.00 | 297.00 | 106,488 |
| 2024-07-30 | 303.50 | 308.00 | 281.00 | 283.00 | 283.00 | 481,616 |
| 2024-07-29 | 322.00 | 324.00 | 300.00 | 303.50 | 303.50 | 510,660 |
| 2024-07-26 | 325.00 | 330.00 | 317.00 | 318.00 | 318.00 | 258,884 |
| 2024-07-25 | 336.00 | 336.00 | 319.00 | 320.50 | 320.50 | 296,599 |
| 2024-07-24 | 362.00 | 362.00 | 330.00 | 333.00 | 333.00 | 451,998 |
| 2024-07-23 | 360.00 | 361.50 | 346.00 | 351.50 | 351.50 | 323,027 |
| 2024-07-22 | 343.00 | 360.00 | 340.00 | 351.50 | 351.50 | 308,805 |
| 2024-07-19 | 339.00 | 345.50 | 338.00 | 340.50 | 340.50 | 242,886 |
| 2024-07-18 | 340.00 | 347.00 | 334.00 | 340.00 | 340.00 | 396,852 |
| 2024-07-17 | 336.50 | 350.00 | 332.50 | 341.50 | 341.50 | 505,393 |
| 2024-07-16 | 341.00 | 345.00 | 310.00 | 336.50 | 336.50 | 1,055,914 |
| 2024-07-15 | 395.00 | 395.00 | 336.00 | 340.50 | 340.50 | 904,804 |
| 2024-07-12 | 399.50 | 399.50 | 392.00 | 393.00 | 393.00 | 226,773 |
| 2024-07-11 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 344,977 |
| 2024-07-10 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 305,093 |
| 2024-07-08 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 385,495 |
| 2024-07-05 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 184,892 |
| 2024-07-04 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 270,856 |
| 2024-07-03 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 294,329 |
| 2024-07-02 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 431,243 |
| 2024-07-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 259,418 |
| 2024-06-28 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 492,000 |
| 2024-06-27 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 578,093 |
| 2024-06-26 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 841,217 |
| 2024-06-25 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1,037,172 |
| 2024-06-24 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 567,303 |
| 2024-06-19 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 194,203 |
| 2024-06-18 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 262,123 |
| 2024-06-14 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 167,131 |
| 2024-06-13 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 318,455 |
| 2024-06-12 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 283,177 |
| 2024-06-11 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 219,132 |
| 2024-06-10 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 322,912 |
| 2024-06-07 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 396,540 |
| 2024-06-06 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 686,124 |
| 2024-06-05 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 284,861 |
| 2024-06-04 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 279,256 |
| 2024-06-03 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 343,101 |
| 2024-05-31 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 214,418 |
| 2024-05-30 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 425,601 |
| 2024-05-29 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 234,303 |
| 2024-05-28 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 232,459 |
| 2024-05-27 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 252,662 |
| 2024-05-24 | 401.50 | 401.50 | 390.00 | 392.00 | 392.00 | 127,839 |
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.