Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 379.00 | 395.00 | 375.00 | 386.00 | 386.00 | 241,707 |
| 2024-02-21 | 391.00 | 394.00 | 366.00 | 378.00 | 378.00 | 197,251 |
| 2024-02-20 | 398.00 | 404.00 | 388.50 | 391.00 | 391.00 | 93,996 |
| 2024-02-19 | 406.00 | 406.00 | 389.00 | 398.00 | 398.00 | 147,527 |
| 2024-02-16 | 403.00 | 407.50 | 371.00 | 395.00 | 395.00 | 246,674 |
| 2024-02-15 | 416.00 | 416.00 | 394.00 | 401.00 | 401.00 | 203,382 |
| 2024-02-14 | 420.00 | 424.00 | 397.00 | 408.50 | 408.50 | 244,699 |
| 2024-02-09 | 412.00 | 422.00 | 404.00 | 416.50 | 416.50 | 386,909 |
| 2024-02-08 | 434.50 | 435.00 | 390.00 | 414.00 | 414.00 | 411,982 |
| 2024-02-07 | 414.00 | 433.00 | 390.00 | 424.50 | 424.50 | 548,071 |
| 2024-02-06 | 438.00 | 445.00 | 424.50 | 428.50 | 428.50 | 387,050 |
| 2024-02-05 | 463.00 | 469.00 | 438.00 | 443.00 | 443.00 | 340,476 |
| 2024-02-02 | 458.50 | 469.00 | 453.00 | 462.00 | 462.00 | 388,309 |
| 2024-02-01 | 443.50 | 455.00 | 425.00 | 451.00 | 451.00 | 342,712 |
| 2024-01-31 | 447.00 | 447.00 | 425.00 | 432.00 | 432.00 | 299,415 |
| 2024-01-30 | 450.00 | 455.00 | 437.00 | 439.00 | 439.00 | 312,595 |
| 2024-01-29 | 457.00 | 470.00 | 442.00 | 448.00 | 448.00 | 606,252 |
| 2024-01-26 | 452.50 | 475.00 | 423.00 | 462.00 | 462.00 | 2,107,269 |
| 2024-01-25 | 457.00 | 464.00 | 440.00 | 446.00 | 446.00 | 560,570 |
| 2024-01-24 | 480.00 | 486.50 | 444.00 | 454.00 | 454.00 | 437,611 |
| 2024-01-23 | 485.00 | 496.00 | 446.50 | 469.50 | 469.50 | 373,577 |
| 2024-01-22 | 470.50 | 494.00 | 470.50 | 484.00 | 484.00 | 524,592 |
| 2024-01-19 | 444.00 | 471.00 | 444.00 | 464.50 | 464.50 | 567,491 |
| 2024-01-18 | 432.50 | 446.00 | 427.00 | 440.50 | 440.50 | 603,159 |
| 2024-01-17 | 424.50 | 434.00 | 418.00 | 429.50 | 429.50 | 482,811 |
| 2024-01-16 | 423.00 | 424.00 | 412.00 | 418.50 | 418.50 | 517,981 |
| 2024-01-15 | 400.00 | 419.00 | 394.00 | 417.00 | 417.00 | 320,302 |
| 2024-01-12 | 416.00 | 421.00 | 393.00 | 402.50 | 402.50 | 449,210 |
| 2024-01-11 | 426.00 | 450.00 | 412.50 | 418.50 | 418.50 | 424,554 |
| 2024-01-10 | 429.50 | 438.00 | 415.00 | 425.50 | 425.50 | 535,052 |
| 2024-01-09 | 429.00 | 429.00 | 392.00 | 422.50 | 422.50 | 1,322,904 |
| 2024-01-08 | 403.00 | 429.00 | 395.00 | 410.00 | 410.00 | 1,217,462 |
| 2024-01-05 | 392.00 | 406.00 | 383.00 | 402.50 | 402.50 | 1,547,388 |
| 2024-01-04 | 347.50 | 383.00 | 341.00 | 379.00 | 379.00 | 3,312,118 |
| 2024-01-03 | 348.00 | 389.00 | 330.00 | 334.00 | 334.00 | 14,995,244 |
| 2024-01-02 | 356.00 | 357.00 | 333.00 | 335.00 | 335.00 | 3,281,502 |
| 2023-12-29 | 400.00 | 425.00 | 339.50 | 340.00 | 340.00 | 2,315,722 |
| 2023-12-28 | 424.50 | 433.00 | 378.50 | 383.50 | 383.50 | 794,336 |
| 2023-12-27 | 445.00 | 450.00 | 405.50 | 408.00 | 408.00 | 94,370 |
| 2023-12-26 | 462.50 | 498.00 | 435.50 | 439.50 | 439.50 | 103,979 |
| 2023-12-22 | 501.00 | 510.00 | 456.00 | 461.00 | 461.00 | 176,991 |
| 2023-12-21 | 480.00 | 498.00 | 470.00 | 496.50 | 496.50 | 150,045 |
| 2023-12-20 | 499.00 | 499.00 | 465.00 | 474.00 | 474.00 | 88,012 |
| 2023-12-19 | 493.00 | 493.00 | 480.00 | 485.00 | 485.00 | 81,716 |
| 2023-12-18 | 503.50 | 507.00 | 465.00 | 489.00 | 489.00 | 64,425 |
| 2023-12-15 | 532.00 | 547.00 | 481.00 | 501.50 | 501.50 | 88,417 |
| 2023-12-14 | 550.00 | 565.00 | 510.00 | 532.00 | 532.00 | 104,607 |
| 2023-12-13 | 658.00 | 658.00 | 515.00 | 543.00 | 543.00 | 139,436 |
| 2023-12-12 | 535.00 | 609.00 | 531.00 | 579.00 | 579.00 | 80,966 |
| 2023-12-11 | 480.00 | 530.00 | 480.00 | 511.50 | 511.50 | 85,967 |
| 2023-12-07 | 450.00 | 462.50 | 445.00 | 457.50 | 457.50 | 29,433 |
| 2023-12-06 | 420.00 | 450.00 | 420.00 | 444.50 | 444.50 | 19,986 |
| 2023-12-05 | 460.00 | 460.00 | 430.50 | 445.00 | 445.00 | 34,912 |
| 2023-12-04 | 459.00 | 459.00 | 420.00 | 440.00 | 440.00 | 20,485 |
| 2023-12-01 | 405.00 | 450.00 | 405.00 | 444.00 | 444.00 | 44,798 |
| 2023-11-30 | 405.00 | 423.00 | 395.00 | 404.00 | 404.00 | 6,573 |
| 2023-11-29 | 398.00 | 400.00 | 380.00 | 393.50 | 393.50 | 5,606 |
| 2023-11-28 | 401.00 | 401.00 | 378.50 | 390.00 | 390.00 | 11,175 |
| 2023-11-27 | 430.00 | 450.00 | 397.00 | 408.00 | 408.00 | 22,362 |
| 2023-11-24 | 410.00 | 426.00 | 410.00 | 421.00 | 421.00 | 19,794 |
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.