Enel Generacion Costanera SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	35.000	35.500	33.950	34.650	34.650	228,150
2022-06-07	36.000	36.000	34.500	35.000	35.000	81,977
2022-06-06	34.850	36.750	34.000	35.650	35.650	151,574
2022-06-03	34.000	35.400	33.100	34.850	34.850	362,082
2022-06-02	34.500	36.000	33.900	34.800	34.800	144,469
2022-06-01	34.000	34.550	33.900	34.200	34.200	23,259
2022-05-31	34.000	34.000	32.550	34.000	34.000	5,248
2022-05-30	33.000	34.200	32.800	34.000	34.000	12,157
2022-05-27	33.350	33.500	33.250	33.250	33.250	12,446
2022-05-26	31.500	33.500	31.500	33.500	33.500	62,507
2022-05-24	31.000	32.400	31.000	32.050	32.050	26,163
2022-05-23	31.300	32.100	31.250	32.050	32.050	45,825
2022-05-20	31.000	31.400	29.600	31.300	31.300	2,036
2022-05-19	31.500	31.500	31.400	31.400	31.400	600
2022-05-17	31.000	32.000	29.000	31.100	31.100	14,289
2022-05-16	29.550	31.600	29.500	31.450	31.450	4,604
2022-05-13	29.500	31.500	29.500	30.500	30.500	21,929
2022-05-12	31.300	31.300	29.500	29.500	29.500	2,679
2022-05-11	29.000	30.000	29.000	30.000	30.000	1,200
2022-05-10	29.450	30.000	27.550	29.000	29.000	6,284
2022-05-09	30.000	30.000	29.000	29.450	29.450	680
2022-05-06	31.000	31.000	30.000	30.900	30.900	15,505
2022-05-05	32.700	32.700	30.500	30.950	30.950	8,312
2022-05-04	32.500	32.700	31.200	31.200	31.200	51,365
2022-05-03	30.100	31.750	29.000	31.500	31.500	66,037
2022-05-02	30.000	30.400	29.000	30.000	30.000	57,501
2022-04-29	29.000	30.300	28.300	30.200	30.200	139,730
2022-04-28	28.900	29.400	28.300	29.150	29.150	31,675
2022-04-27	28.650	29.000	28.600	28.900	28.900	68,166
2022-04-26	28.900	28.900	28.150	28.650	28.650	22,657
2022-04-25	27.500	29.200	26.550	28.900	28.900	44,400
2022-04-22	27.200	28.150	27.000	27.950	27.950	85,478
2022-04-21	26.300	27.300	26.250	27.200	27.200	188,514
2022-04-20	27.800	27.800	26.850	27.200	27.200	72,277
2022-04-19	27.050	28.600	27.050	27.650	27.650	88,846
2022-04-18	28.100	28.100	27.550	27.950	27.950	18,491
2022-04-13	27.500	28.400	27.500	28.200	28.200	39,882
2022-04-12	28.450	28.450	27.700	28.100	28.100	19,835
2022-04-11	28.200	28.700	28.000	28.450	28.450	20,492
2022-04-08	28.800	28.800	27.850	28.400	28.400	23,805
2022-04-07	28.000	28.350	27.700	28.350	28.350	22,067
2022-04-06	28.900	28.900	28.600	28.700	28.700	10,423
2022-04-05	28.200	28.800	27.800	28.750	28.750	24,342
2022-04-04	28.000	29.000	28.000	28.450	28.450	33,792
2022-04-01	28.000	28.700	27.800	28.400	28.400	67,597
2022-03-31	27.600	28.900	27.200	28.450	28.450	120,175
2022-03-30	27.600	28.800	27.600	28.150	28.150	12,470
2022-03-29	29.200	29.500	28.000	28.150	28.150	35,378
2022-03-28	29.300	29.300	27.900	28.600	28.600	4,448
2022-03-25	28.300	29.400	28.300	28.950	28.950	53,347
2022-03-23	28.400	29.000	27.600	28.200	28.200	98,162
2022-03-22	30.350	31.000	28.000	28.400	28.400	328,678
2022-03-21	31.200	31.200	30.100	30.700	30.700	4,358
2022-03-18	31.900	31.900	31.000	31.300	31.300	18,579
2022-03-17	31.500	31.500	30.050	31.500	31.500	7,765
2022-03-16	29.850	31.400	29.800	31.400	31.400	62,912
2022-03-15	30.100	30.100	29.900	30.000	30.000	11,121
2022-03-14	33.500	33.500	29.600	30.100	30.100	67,094
2022-03-11	35.500	35.500	33.000	33.200	33.200	3,753
2022-03-10	31.900	34.400	31.800	34.400	34.400	38,125

← NewerPage 19 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.