Enel Generacion Costanera SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	87.000	87.000	82.000	83.000	83.000	50,441
2023-02-28	87.400	87.400	84.000	85.500	85.500	30,427
2023-02-27	88.000	88.000	83.000	86.500	86.500	19,193
2023-02-24	84.400	87.000	81.700	86.500	86.500	88,166
2023-02-23	83.000	84.800	78.800	83.300	83.300	136,031
2023-02-22	94.000	94.000	78.000	80.000	80.000	267,960
2023-02-17	112.75	112.75	108.00	110.50	110.50	73,347
2023-02-16	111.25	111.25	109.25	111.00	111.00	11,554
2023-02-15	109.50	110.50	109.00	110.50	110.50	3,431
2023-02-14	111.25	112.50	110.00	110.00	110.00	51,890
2023-02-13	113.25	113.25	110.00	111.25	111.25	12,141
2023-02-10	110.50	111.75	110.25	111.75	111.75	20,317
2023-02-09	111.00	113.00	110.75	110.75	110.75	34,557
2023-02-08	113.00	114.00	112.00	112.25	112.25	12,614
2023-02-07	113.00	114.50	111.25	112.00	112.00	11,138
2023-02-06	112.00	113.00	110.75	113.00	113.00	25,561
2023-02-03	114.50	117.75	111.25	111.25	111.25	48,154
2023-02-02	115.00	117.25	113.25	116.00	116.00	32,612
2023-02-01	117.00	117.00	115.00	115.00	115.00	11,013
2023-01-31	116.50	117.50	116.50	117.00	117.00	15,211
2023-01-30	119.00	119.00	115.00	115.25	115.25	33,643
2023-01-27	118.75	120.75	116.75	118.00	118.00	43,838
2023-01-26	112.00	118.50	111.50	117.00	117.00	97,344
2023-01-25	108.00	112.50	108.00	112.00	112.00	55,376
2023-01-24	105.00	107.50	104.00	107.50	107.50	32,257
2023-01-23	106.50	110.50	106.25	107.50	107.50	30,789
2023-01-20	109.00	109.00	104.00	107.00	107.00	88,899
2023-01-19	108.00	108.00	103.00	105.00	105.00	25,378
2023-01-18	116.75	117.00	107.50	108.00	108.00	55,616
2023-01-17	113.00	116.00	112.00	113.00	113.00	61,016
2023-01-16	112.25	115.00	110.25	114.00	114.00	46,109
2023-01-13	111.75	115.75	111.50	113.00	113.00	23,712
2023-01-12	113.00	113.50	111.75	113.25	113.25	13,570
2023-01-11	114.50	114.50	111.00	112.00	112.00	39,979
2023-01-10	114.00	114.00	111.00	112.00	112.00	26,794
2023-01-09	115.75	115.75	112.00	113.75	113.75	46,412
2023-01-06	115.00	116.25	111.50	112.25	112.25	45,478
2023-01-05	109.00	115.00	109.00	114.50	114.50	147,972
2023-01-04	111.75	114.25	109.00	114.25	114.25	17,226
2023-01-03	115.00	118.50	110.50	111.00	111.00	20,351
2023-01-02	113.00	120.00	112.00	116.25	116.25	41,038
2022-12-30	109.00	113.50	107.00	111.25	111.25	21,767
2022-12-29	113.00	113.00	109.00	110.00	110.00	25,063
2022-12-28	114.00	114.50	112.00	114.00	114.00	16,690
2022-12-27	112.00	114.00	112.00	113.75	113.75	29,172
2022-12-26	98.000	115.00	98.000	115.00	115.00	24,141
2022-12-23	98.000	105.00	98.000	105.00	105.00	21,953
2022-12-22	98.000	98.000	95.100	97.000	97.000	11,124
2022-12-21	92.000	97.000	92.000	96.900	96.900	8,145
2022-12-20	92.000	96.000	92.000	92.400	92.400	1,102
2022-12-19	92.000	94.000	88.100	93.500	93.500	5,765
2022-12-16	92.000	94.900	92.000	92.000	92.000	24,690
2022-12-15	90.800	91.000	90.500	91.000	91.000	7,371
2022-12-14	91.500	92.200	88.100	88.300	88.300	4,730
2022-12-13	93.000	94.000	90.500	90.500	90.500	5,139
2022-12-12	93.000	93.000	90.000	91.500	91.500	5,772
2022-12-07	88.500	91.000	88.000	90.100	90.100	24,396
2022-12-06	88.000	90.000	86.000	88.000	88.000	41,622
2022-12-05	95.000	96.000	88.600	89.000	89.000	29,729
2022-12-02	89.100	92.500	88.000	92.500	92.500	28,679

← NewerPage 16 of 21 · 1,239 trading daysOlder →

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.