Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 154.25 | 157.50 | 150.00 | 156.00 | 156.00 | 117,180 |
| 2023-05-30 | 150.00 | 160.00 | 150.00 | 156.00 | 156.00 | 78,793 |
| 2023-05-29 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 42,769 |
| 2023-05-24 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 19,953 |
| 2023-05-23 | 158.50 | 163.50 | 158.00 | 160.00 | 160.00 | 54,886 |
| 2023-05-22 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | 29,250 |
| 2023-05-19 | 159.00 | 163.00 | 156.00 | 161.00 | 161.00 | 57,044 |
| 2023-05-18 | 162.00 | 165.00 | 155.00 | 158.00 | 158.00 | 10,147 |
| 2023-05-17 | 156.00 | 159.00 | 153.00 | 159.00 | 159.00 | 40,768 |
| 2023-05-16 | 155.00 | 156.00 | 150.00 | 155.75 | 155.75 | 31,960 |
| 2023-05-15 | 160.00 | 160.00 | 145.50 | 155.00 | 155.00 | 31,530 |
| 2023-05-12 | 155.00 | 158.25 | 151.00 | 155.00 | 155.00 | 75,423 |
| 2023-05-11 | 150.00 | 153.00 | 148.50 | 152.00 | 152.00 | 18,483 |
| 2023-05-10 | 153.25 | 153.25 | 151.00 | 152.00 | 152.00 | 5,530 |
| 2023-05-09 | 148.75 | 152.50 | 146.00 | 152.25 | 152.25 | 61,330 |
| 2023-05-08 | 155.00 | 155.50 | 147.75 | 150.25 | 150.25 | 30,373 |
| 2023-05-05 | 145.00 | 153.00 | 143.00 | 152.50 | 152.50 | 31,152 |
| 2023-05-04 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | 1,300 |
| 2023-05-03 | 151.00 | 153.00 | 147.00 | 147.00 | 147.00 | 18,305 |
| 2023-05-02 | 149.00 | 152.00 | 145.00 | 150.00 | 150.00 | 109,220 |
| 2023-04-28 | 144.00 | 149.00 | 130.00 | 144.75 | 144.75 | 49,972 |
| 2023-04-27 | 150.00 | 155.00 | 144.00 | 148.00 | 148.00 | 6,133 |
| 2023-04-26 | 156.00 | 157.00 | 146.00 | 150.75 | 150.75 | 12,449 |
| 2023-04-25 | 163.00 | 166.00 | 156.00 | 158.50 | 158.50 | 13,058 |
| 2023-04-24 | 152.00 | 168.00 | 152.00 | 159.75 | 159.75 | 60,256 |
| 2023-04-21 | 147.00 | 154.00 | 144.50 | 151.25 | 151.25 | 27,654 |
| 2023-04-20 | 139.00 | 147.00 | 135.00 | 142.25 | 142.25 | 63,817 |
| 2023-04-19 | 134.75 | 139.00 | 134.00 | 138.00 | 138.00 | 76,272 |
| 2023-04-18 | 129.00 | 135.75 | 127.00 | 135.25 | 135.25 | 85,885 |
| 2023-04-17 | 130.00 | 130.00 | 120.50 | 129.00 | 129.00 | 40,432 |
| 2023-04-14 | 125.00 | 129.00 | 120.00 | 126.25 | 126.25 | 52,518 |
| 2023-04-13 | 122.00 | 125.00 | 118.75 | 123.75 | 123.75 | 58,529 |
| 2023-04-12 | 118.00 | 122.00 | 113.50 | 121.00 | 121.00 | 160,700 |
| 2023-04-11 | 112.25 | 118.00 | 112.00 | 117.00 | 117.00 | 222,794 |
| 2023-04-10 | 115.00 | 118.50 | 109.00 | 112.00 | 112.00 | 70,549 |
| 2023-04-05 | 103.00 | 115.50 | 103.00 | 114.50 | 114.50 | 144,326 |
| 2023-04-04 | 91.800 | 103.00 | 91.800 | 100.25 | 100.25 | 122,274 |
| 2023-04-03 | 87.000 | 92.000 | 87.000 | 91.400 | 91.400 | 107,616 |
| 2023-03-31 | 87.000 | 87.500 | 85.000 | 86.500 | 86.500 | 87,840 |
| 2023-03-30 | 84.200 | 87.000 | 84.200 | 86.300 | 86.300 | 57,249 |
| 2023-03-29 | 86.000 | 87.200 | 84.000 | 84.600 | 84.600 | 65,443 |
| 2023-03-28 | 78.100 | 85.500 | 78.100 | 84.400 | 84.400 | 278,579 |
| 2023-03-27 | 79.300 | 79.500 | 78.200 | 78.700 | 78.700 | 22,429 |
| 2023-03-23 | 79.300 | 79.500 | 78.000 | 79.300 | 79.300 | 78,159 |
| 2023-03-22 | 78.000 | 81.500 | 77.000 | 79.300 | 79.300 | 30,690 |
| 2023-03-21 | 78.000 | 78.500 | 75.200 | 78.400 | 78.400 | 18,179 |
| 2023-03-20 | 79.000 | 79.000 | 78.000 | 78.500 | 78.500 | 25,737 |
| 2023-03-17 | 78.500 | 79.500 | 75.500 | 78.200 | 78.200 | 7,597 |
| 2023-03-16 | 76.000 | 82.000 | 74.000 | 79.500 | 79.500 | 32,032 |
| 2023-03-15 | 75.000 | 77.900 | 74.000 | 75.400 | 75.400 | 39,746 |
| 2023-03-14 | 77.200 | 79.500 | 76.300 | 78.800 | 78.800 | 12,014 |
| 2023-03-13 | 77.000 | 80.000 | 72.000 | 78.500 | 78.500 | 69,557 |
| 2023-03-10 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 34,200 |
| 2023-03-09 | 80.800 | 81.000 | 77.400 | 79.500 | 79.500 | 30,540 |
| 2023-03-08 | 79.900 | 80.000 | 77.000 | 78.100 | 78.100 | 25,975 |
| 2023-03-07 | 80.500 | 81.500 | 77.700 | 78.000 | 78.000 | 67,441 |
| 2023-03-06 | 82.000 | 83.000 | 80.600 | 81.900 | 81.900 | 41,734 |
| 2023-03-03 | 82.000 | 83.000 | 81.600 | 82.700 | 82.700 | 8,118 |
| 2023-03-02 | 83.500 | 83.500 | 80.500 | 81.500 | 81.500 | 27,634 |
| 2023-03-01 | 87.000 | 87.000 | 82.000 | 83.000 | 83.000 | 50,441 |
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.