Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 289.00 | 325.00 | 284.50 | 314.00 | 314.00 | 36,549 |
| 2023-08-25 | 284.00 | 294.00 | 283.50 | 287.50 | 287.50 | 16,442 |
| 2023-08-24 | 293.00 | 300.00 | 280.00 | 284.00 | 284.00 | 13,529 |
| 2023-08-23 | 269.00 | 300.00 | 262.00 | 291.50 | 291.50 | 42,382 |
| 2023-08-22 | 270.00 | 270.00 | 260.00 | 262.50 | 262.50 | 131,128 |
| 2023-08-18 | 250.00 | 259.50 | 250.00 | 259.00 | 259.00 | 28,527 |
| 2023-08-17 | 246.00 | 259.00 | 234.00 | 255.50 | 255.50 | 78,150 |
| 2023-08-16 | 226.00 | 239.00 | 226.00 | 238.00 | 238.00 | 14,796 |
| 2023-08-15 | 210.00 | 224.00 | 202.50 | 222.50 | 222.50 | 74,472 |
| 2023-08-14 | 195.00 | 215.00 | 187.00 | 204.25 | 204.25 | 28,395 |
| 2023-08-11 | 200.00 | 204.00 | 195.00 | 195.25 | 195.25 | 42,910 |
| 2023-08-10 | 200.00 | 205.00 | 198.00 | 204.00 | 204.00 | 39,847 |
| 2023-08-09 | 200.00 | 208.50 | 199.00 | 200.25 | 200.25 | 97,010 |
| 2023-08-08 | 194.00 | 205.00 | 194.00 | 204.25 | 204.25 | 65,135 |
| 2023-08-07 | 205.00 | 205.00 | 194.75 | 197.00 | 197.00 | 43,436 |
| 2023-08-04 | 202.00 | 202.00 | 197.00 | 200.25 | 200.25 | 96,861 |
| 2023-08-03 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 86,032 |
| 2023-08-02 | 199.00 | 199.00 | 195.00 | 198.25 | 198.25 | 37,145 |
| 2023-08-01 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 34,532 |
| 2023-07-31 | 199.75 | 199.75 | 192.50 | 196.50 | 196.50 | 49,231 |
| 2023-07-28 | 199.00 | 201.00 | 195.00 | 199.75 | 199.75 | 107,961 |
| 2023-07-27 | 197.00 | 202.00 | 191.00 | 198.25 | 198.25 | 103,154 |
| 2023-07-26 | 198.50 | 202.00 | 198.50 | 200.00 | 200.00 | 33,856 |
| 2023-07-25 | 198.25 | 200.00 | 198.00 | 200.00 | 200.00 | 41,440 |
| 2023-07-24 | 199.00 | 201.00 | 197.00 | 199.25 | 199.25 | 54,082 |
| 2023-07-21 | 200.00 | 200.50 | 194.00 | 200.00 | 200.00 | 29,972 |
| 2023-07-20 | 200.00 | 202.50 | 196.25 | 198.50 | 198.50 | 14,132 |
| 2023-07-19 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 25,008 |
| 2023-07-18 | 195.00 | 197.00 | 191.50 | 195.50 | 195.50 | 33,707 |
| 2023-07-17 | 200.00 | 200.00 | 192.50 | 195.00 | 195.00 | 66,262 |
| 2023-07-14 | 190.00 | 196.00 | 189.00 | 195.00 | 195.00 | 32,866 |
| 2023-07-13 | 188.00 | 195.00 | 187.00 | 192.75 | 192.75 | 57,854 |
| 2023-07-12 | 185.50 | 190.00 | 183.50 | 187.50 | 187.50 | 64,395 |
| 2023-07-11 | 183.50 | 187.50 | 182.00 | 183.75 | 183.75 | 64,946 |
| 2023-07-10 | 180.00 | 188.50 | 179.50 | 183.50 | 183.50 | 149,108 |
| 2023-07-07 | 180.00 | 188.00 | 178.00 | 184.75 | 184.75 | 309,902 |
| 2023-07-06 | 179.75 | 183.00 | 177.50 | 181.50 | 181.50 | 41,723 |
| 2023-07-05 | 184.75 | 184.75 | 178.25 | 180.75 | 180.75 | 79,870 |
| 2023-07-04 | 185.50 | 188.25 | 182.25 | 185.00 | 185.00 | 95,427 |
| 2023-07-03 | 173.75 | 191.00 | 169.50 | 183.25 | 183.25 | 451,881 |
| 2023-06-30 | 175.00 | 175.00 | 169.00 | 172.75 | 172.75 | 128,848 |
| 2023-06-29 | 176.75 | 177.00 | 169.00 | 172.25 | 172.25 | 77,843 |
| 2023-06-28 | 167.00 | 174.00 | 165.00 | 171.25 | 171.25 | 236,839 |
| 2023-06-27 | 169.00 | 170.00 | 163.50 | 166.00 | 166.00 | 57,461 |
| 2023-06-26 | 175.00 | 176.00 | 164.50 | 169.25 | 169.25 | 124,420 |
| 2023-06-23 | 169.50 | 171.00 | 165.50 | 168.50 | 168.50 | 71,754 |
| 2023-06-22 | 167.00 | 172.00 | 165.50 | 168.25 | 168.25 | 61,866 |
| 2023-06-21 | 175.00 | 175.00 | 169.00 | 170.25 | 170.25 | 41,159 |
| 2023-06-16 | 171.00 | 176.00 | 170.00 | 172.25 | 172.25 | 34,878 |
| 2023-06-15 | 181.00 | 185.00 | 166.00 | 171.75 | 171.75 | 34,990 |
| 2023-06-14 | 170.00 | 178.75 | 168.00 | 174.50 | 174.50 | 40,831 |
| 2023-06-13 | 162.00 | 180.00 | 162.00 | 169.25 | 169.25 | 40,180 |
| 2023-06-12 | 153.50 | 163.00 | 150.00 | 160.00 | 160.00 | 315,205 |
| 2023-06-09 | 156.00 | 157.00 | 153.00 | 156.50 | 156.50 | 130,742 |
| 2023-06-08 | 156.00 | 158.00 | 156.00 | 156.75 | 156.75 | 37,024 |
| 2023-06-07 | 164.50 | 164.50 | 155.25 | 157.75 | 157.75 | 99,033 |
| 2023-06-06 | 159.50 | 161.00 | 155.00 | 159.25 | 159.25 | 58,893 |
| 2023-06-05 | 154.50 | 158.50 | 154.50 | 158.00 | 158.00 | 211,174 |
| 2023-06-02 | 156.00 | 158.00 | 151.00 | 156.50 | 156.50 | 289,011 |
| 2023-06-01 | 161.75 | 162.00 | 150.50 | 157.25 | 157.25 | 25,629 |
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.