Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 390.00 | 411.00 | 383.00 | 402.00 | 402.00 | 28,056 |
| 2023-11-22 | 415.00 | 450.00 | 375.00 | 384.00 | 384.00 | 83,631 |
| 2023-11-21 | 371.00 | 425.00 | 350.00 | 397.50 | 397.50 | 63,756 |
| 2023-11-17 | 322.00 | 340.00 | 317.00 | 335.00 | 335.00 | 26,829 |
| 2023-11-16 | 338.00 | 340.00 | 318.00 | 335.50 | 335.50 | 67,524 |
| 2023-11-15 | 350.00 | 352.00 | 330.00 | 337.50 | 337.50 | 10,295 |
| 2023-11-14 | 330.00 | 348.00 | 320.00 | 346.00 | 346.00 | 42,202 |
| 2023-11-13 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 0 |
| 2023-11-10 | 330.00 | 344.00 | 326.00 | 340.50 | 340.50 | 13,955 |
| 2023-11-09 | 325.00 | 329.00 | 315.00 | 329.00 | 329.00 | 17,729 |
| 2023-11-08 | 340.00 | 340.00 | 309.00 | 318.50 | 318.50 | 15,745 |
| 2023-11-07 | 335.00 | 351.00 | 335.00 | 335.50 | 335.50 | 4,336 |
| 2023-11-06 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2023-11-03 | 350.00 | 365.00 | 350.00 | 351.00 | 351.00 | 5,049 |
| 2023-11-02 | 350.00 | 370.00 | 350.00 | 355.00 | 355.00 | 34,576 |
| 2023-11-01 | 345.00 | 356.50 | 340.00 | 344.00 | 344.00 | 18,700 |
| 2023-10-31 | 350.00 | 350.00 | 320.00 | 329.00 | 329.00 | 2,470 |
| 2023-10-30 | 350.00 | 350.00 | 330.00 | 338.50 | 338.50 | 5,027 |
| 2023-10-27 | 359.00 | 360.00 | 350.00 | 356.50 | 356.50 | 40,354 |
| 2023-10-26 | 373.50 | 373.50 | 350.00 | 351.00 | 351.00 | 42,667 |
| 2023-10-25 | 356.00 | 366.00 | 355.00 | 359.50 | 359.50 | 13,820 |
| 2023-10-24 | 365.00 | 370.00 | 351.00 | 356.00 | 356.00 | 6,226 |
| 2023-10-23 | 361.00 | 390.00 | 360.00 | 365.50 | 365.50 | 8,690 |
| 2023-10-20 | 365.00 | 395.00 | 355.00 | 389.50 | 389.50 | 44,951 |
| 2023-10-19 | 370.00 | 385.50 | 345.00 | 357.50 | 357.50 | 43,987 |
| 2023-10-18 | 399.50 | 399.50 | 373.00 | 382.00 | 382.00 | 56,445 |
| 2023-10-17 | 365.00 | 397.00 | 357.00 | 396.00 | 396.00 | 147,272 |
| 2023-10-12 | 340.00 | 376.00 | 321.00 | 367.50 | 367.50 | 29,987 |
| 2023-10-11 | 354.00 | 354.00 | 345.00 | 350.00 | 350.00 | 7,091 |
| 2023-10-10 | 340.00 | 363.00 | 340.00 | 354.00 | 354.00 | 19,371 |
| 2023-10-09 | 323.00 | 342.00 | 316.00 | 334.50 | 334.50 | 17,995 |
| 2023-10-06 | 330.00 | 330.00 | 310.00 | 324.50 | 324.50 | 8,513 |
| 2023-10-05 | 300.00 | 328.50 | 300.00 | 322.50 | 322.50 | 51,677 |
| 2023-10-04 | 294.00 | 305.00 | 291.50 | 301.50 | 301.50 | 33,479 |
| 2023-10-03 | 282.00 | 299.00 | 280.00 | 294.00 | 294.00 | 36,512 |
| 2023-10-02 | 294.00 | 295.00 | 285.00 | 290.50 | 290.50 | 4,541 |
| 2023-09-29 | 310.00 | 324.00 | 295.00 | 302.00 | 302.00 | 9,129 |
| 2023-09-28 | 278.00 | 307.00 | 278.00 | 299.00 | 299.00 | 16,173 |
| 2023-09-27 | 270.00 | 288.00 | 270.00 | 286.50 | 286.50 | 41,019 |
| 2023-09-26 | 267.00 | 275.00 | 255.00 | 273.00 | 273.00 | 9,842 |
| 2023-09-25 | 272.50 | 273.00 | 255.50 | 271.50 | 271.50 | 55,073 |
| 2023-09-22 | 257.00 | 274.50 | 251.00 | 270.50 | 270.50 | 202,029 |
| 2023-09-21 | 270.50 | 271.00 | 257.00 | 270.00 | 270.00 | 12,876 |
| 2023-09-20 | 275.00 | 275.00 | 270.00 | 270.50 | 270.50 | 14,700 |
| 2023-09-19 | 274.00 | 279.00 | 266.00 | 275.00 | 275.00 | 13,639 |
| 2023-09-18 | 250.00 | 270.00 | 250.00 | 269.00 | 269.00 | 28,842 |
| 2023-09-15 | 265.00 | 269.50 | 254.50 | 255.00 | 255.00 | 48,626 |
| 2023-09-14 | 250.00 | 262.50 | 241.50 | 255.50 | 255.50 | 41,570 |
| 2023-09-13 | 255.00 | 257.00 | 250.00 | 250.00 | 250.00 | 8,221 |
| 2023-09-12 | 250.00 | 251.00 | 245.50 | 250.00 | 250.00 | 12,659 |
| 2023-09-11 | 258.00 | 258.00 | 241.00 | 244.50 | 244.50 | 52,199 |
| 2023-09-08 | 267.00 | 278.00 | 255.00 | 258.00 | 258.00 | 13,221 |
| 2023-09-07 | 270.00 | 270.00 | 229.00 | 265.00 | 265.00 | 50,803 |
| 2023-09-06 | 274.00 | 274.00 | 264.00 | 271.00 | 271.00 | 4,447 |
| 2023-09-05 | 295.00 | 295.00 | 265.00 | 274.50 | 274.50 | 13,115 |
| 2023-09-04 | 298.00 | 298.00 | 285.00 | 294.50 | 294.50 | 4,994 |
| 2023-09-01 | 292.00 | 315.00 | 292.00 | 298.50 | 298.50 | 11,021 |
| 2023-08-31 | 322.50 | 322.50 | 292.00 | 306.50 | 306.50 | 44,725 |
| 2023-08-30 | 339.00 | 340.00 | 320.00 | 322.50 | 322.50 | 28,133 |
| 2023-08-29 | 320.00 | 339.50 | 320.00 | 328.50 | 328.50 | 61,091 |
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.