Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 402.50 | 405.00 | 390.00 | 395.00 | 395.00 | 295,950 |
| 2024-05-22 | 395.00 | 402.00 | 386.00 | 397.00 | 397.00 | 392,257 |
| 2024-05-21 | 394.00 | 401.50 | 390.00 | 395.50 | 395.50 | 252,606 |
| 2024-05-20 | 395.00 | 403.00 | 383.00 | 396.00 | 396.00 | 263,431 |
| 2024-05-17 | 403.00 | 416.00 | 395.00 | 399.50 | 399.50 | 24,209 |
| 2024-05-16 | 403.50 | 413.50 | 390.00 | 406.50 | 406.50 | 259,964 |
| 2024-05-15 | 386.00 | 405.50 | 373.00 | 403.00 | 403.00 | 501,139 |
| 2024-05-14 | 383.00 | 397.00 | 373.00 | 380.50 | 380.50 | 227,672 |
| 2024-05-13 | 390.00 | 390.00 | 365.00 | 379.00 | 379.00 | 169,593 |
| 2024-05-10 | 395.00 | 395.00 | 376.00 | 387.00 | 387.00 | 206,844 |
| 2024-05-09 | 399.00 | 399.00 | 380.00 | 385.00 | 385.00 | 203,198 |
| 2024-05-08 | 403.00 | 408.50 | 383.00 | 399.00 | 399.00 | 451,133 |
| 2024-05-07 | 390.50 | 409.00 | 385.50 | 398.50 | 398.50 | 932,599 |
| 2024-05-06 | 366.50 | 387.50 | 366.50 | 385.50 | 385.50 | 441,605 |
| 2024-05-03 | 360.00 | 382.50 | 354.50 | 373.50 | 373.50 | 451,311 |
| 2024-05-02 | 357.00 | 361.50 | 344.00 | 357.50 | 357.50 | 201,121 |
| 2024-04-30 | 360.00 | 360.00 | 350.00 | 353.00 | 353.00 | 469,622 |
| 2024-04-29 | 377.50 | 381.50 | 340.00 | 350.50 | 350.50 | 2,515,125 |
| 2024-04-26 | 394.50 | 394.50 | 370.00 | 377.50 | 377.50 | 80,979 |
| 2024-04-25 | 375.00 | 388.00 | 361.00 | 378.50 | 378.50 | 104,198 |
| 2024-04-24 | 370.00 | 378.00 | 355.00 | 365.50 | 365.50 | 62,161 |
| 2024-04-23 | 386.00 | 390.00 | 372.00 | 372.50 | 372.50 | 118,564 |
| 2024-04-22 | 367.00 | 388.00 | 353.00 | 384.00 | 384.00 | 141,319 |
| 2024-04-19 | 370.00 | 375.00 | 360.00 | 367.00 | 367.00 | 39,228 |
| 2024-04-18 | 349.00 | 373.50 | 345.50 | 370.00 | 370.00 | 125,873 |
| 2024-04-17 | 370.00 | 370.00 | 352.00 | 356.50 | 356.50 | 76,775 |
| 2024-04-16 | 368.00 | 369.00 | 345.00 | 361.50 | 361.50 | 202,270 |
| 2024-04-15 | 402.00 | 402.00 | 350.00 | 364.00 | 364.00 | 101,445 |
| 2024-04-12 | 417.50 | 417.50 | 382.00 | 392.50 | 392.50 | 299,823 |
| 2024-04-11 | 393.50 | 420.00 | 370.00 | 415.00 | 415.00 | 235,093 |
| 2024-04-10 | 398.00 | 398.00 | 380.00 | 387.50 | 387.50 | 69,008 |
| 2024-04-09 | 398.50 | 404.50 | 382.00 | 394.50 | 394.50 | 175,358 |
| 2024-04-08 | 375.00 | 397.00 | 363.50 | 388.00 | 388.00 | 340,391 |
| 2024-04-05 | 370.00 | 385.50 | 366.00 | 369.50 | 369.50 | 213,915 |
| 2024-04-04 | 388.00 | 388.50 | 362.00 | 363.00 | 363.00 | 102,658 |
| 2024-04-03 | 372.50 | 389.00 | 372.50 | 379.50 | 379.50 | 93,750 |
| 2024-03-27 | 387.00 | 398.00 | 370.00 | 388.00 | 388.00 | 67,010 |
| 2024-03-26 | 405.00 | 405.00 | 378.00 | 382.00 | 382.00 | 123,768 |
| 2024-03-25 | 409.50 | 409.50 | 388.50 | 391.00 | 391.00 | 82,609 |
| 2024-03-22 | 391.50 | 410.00 | 374.00 | 407.00 | 407.00 | 338,976 |
| 2024-03-21 | 404.00 | 408.00 | 393.00 | 394.50 | 394.50 | 144,596 |
| 2024-03-20 | 409.00 | 410.00 | 397.00 | 400.50 | 400.50 | 180,758 |
| 2024-03-19 | 415.00 | 415.00 | 385.50 | 400.50 | 400.50 | 178,334 |
| 2024-03-18 | 395.00 | 418.00 | 395.00 | 414.00 | 414.00 | 117,931 |
| 2024-03-15 | 362.00 | 405.00 | 357.50 | 399.00 | 399.00 | 326,824 |
| 2024-03-14 | 384.00 | 385.00 | 363.50 | 365.50 | 365.50 | 45,128 |
| 2024-03-13 | 390.00 | 400.00 | 381.00 | 385.00 | 385.00 | 116,535 |
| 2024-03-12 | 372.00 | 392.00 | 364.00 | 384.00 | 384.00 | 104,365 |
| 2024-03-11 | 388.50 | 388.50 | 356.00 | 359.00 | 359.00 | 103,272 |
| 2024-03-08 | 340.00 | 395.00 | 333.50 | 389.00 | 389.00 | 700,089 |
| 2024-03-07 | 337.00 | 350.00 | 335.00 | 339.00 | 339.00 | 65,184 |
| 2024-03-06 | 350.00 | 360.00 | 337.00 | 346.00 | 346.00 | 164,983 |
| 2024-03-05 | 369.00 | 372.00 | 341.00 | 345.00 | 345.00 | 102,951 |
| 2024-03-04 | 370.00 | 378.00 | 345.00 | 367.50 | 367.50 | 407,582 |
| 2024-03-01 | 349.00 | 369.00 | 346.50 | 362.50 | 362.50 | 264,955 |
| 2024-02-29 | 347.00 | 359.00 | 340.00 | 350.00 | 350.00 | 118,534 |
| 2024-02-28 | 340.00 | 354.00 | 330.00 | 342.00 | 342.00 | 242,329 |
| 2024-02-27 | 359.50 | 375.50 | 340.00 | 351.50 | 351.50 | 100,958 |
| 2024-02-26 | 377.00 | 383.50 | 361.00 | 371.50 | 371.50 | 112,038 |
| 2024-02-23 | 396.00 | 396.00 | 371.50 | 382.00 | 382.00 | 303,322 |
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.