Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 548.00 | 548.00 | 521.00 | 534.00 | 534.00 | 9,008 |
| 2026-07-22 | 537.00 | 542.00 | 531.00 | 533.00 | 533.00 | 125,946 |
| 2026-07-21 | 534.00 | 545.00 | 532.00 | 537.00 | 537.00 | 153,384 |
| 2026-07-20 | 533.00 | 537.00 | 528.00 | 536.00 | 536.00 | 16,381 |
| 2026-07-17 | 535.00 | 547.00 | 517.00 | 535.00 | 535.00 | 32,294 |
| 2026-07-16 | 531.00 | 539.00 | 511.00 | 529.00 | 529.00 | 130,013 |
| 2026-07-15 | 530.00 | 534.00 | 530.00 | 533.00 | 533.00 | 7,960 |
| 2026-07-14 | 535.00 | 540.00 | 519.00 | 530.00 | 530.00 | 66,276 |
| 2026-07-13 | 508.00 | 540.00 | 508.00 | 531.00 | 531.00 | 23,605 |
| 2026-07-10 | 514.00 | 535.00 | 514.00 | 525.00 | 525.00 | 4,708 |
| 2026-07-09 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2026-07-08 | 520.00 | 530.00 | 520.00 | 522.00 | 522.00 | 30,022 |
| 2026-07-07 | 527.00 | 528.00 | 515.00 | 527.00 | 527.00 | 33,053 |
| 2026-07-06 | 524.00 | 526.00 | 510.00 | 524.00 | 524.00 | 63,987 |
| 2026-07-03 | 504.00 | 527.00 | 504.00 | 525.00 | 525.00 | 126,730 |
| 2026-07-02 | 483.00 | 511.00 | 472.00 | 509.00 | 509.00 | 173,797 |
| 2026-07-01 | 484.00 | 484.00 | 462.00 | 479.00 | 479.00 | 98,255 |
| 2026-06-30 | 484.00 | 485.00 | 481.00 | 483.00 | 483.00 | 5,983 |
| 2026-06-29 | 489.00 | 489.00 | 471.00 | 484.00 | 484.00 | 53,648 |
| 2026-06-26 | 484.00 | 490.00 | 482.00 | 486.00 | 486.00 | 19,971 |
| 2026-06-25 | 475.00 | 485.00 | 475.00 | 484.00 | 484.00 | 40,384 |
| 2026-06-24 | 479.00 | 487.00 | 455.00 | 481.00 | 481.00 | 161,085 |
| 2026-06-23 | 499.00 | 499.00 | 475.00 | 490.00 | 490.00 | 42,171 |
| 2026-06-22 | 484.00 | 491.00 | 482.00 | 489.00 | 489.00 | 7,874 |
| 2026-06-19 | 482.00 | 492.00 | 482.00 | 490.00 | 490.00 | 10,381 |
| 2026-06-18 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 24,658 |
| 2026-06-17 | 480.00 | 490.00 | 480.00 | 486.00 | 486.00 | 13,017 |
| 2026-06-16 | 498.00 | 500.00 | 470.00 | 486.00 | 486.00 | 32,758 |
| 2026-06-15 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2026-06-12 | 471.00 | 494.00 | 471.00 | 489.00 | 489.00 | 166,849 |
| 2026-06-11 | 470.00 | 485.00 | 465.00 | 475.00 | 475.00 | 58,142 |
| 2026-06-10 | 475.00 | 475.00 | 455.00 | 469.00 | 469.00 | 109,624 |
| 2026-06-09 | 476.00 | 479.00 | 470.00 | 477.00 | 477.00 | 24,918 |
| 2026-06-08 | 472.00 | 483.00 | 455.00 | 476.00 | 476.00 | 42,406 |
| 2026-06-05 | 490.00 | 493.00 | 471.00 | 478.00 | 478.00 | 81,934 |
| 2026-06-04 | 502.00 | 502.00 | 474.00 | 491.00 | 491.00 | 96,603 |
| 2026-06-03 | 480.00 | 488.00 | 470.00 | 483.00 | 483.00 | 29,518 |
| 2026-06-02 | 500.00 | 500.00 | 466.00 | 486.00 | 486.00 | 53,067 |
| 2026-06-01 | 490.00 | 496.00 | 470.00 | 494.00 | 494.00 | 27,045 |
| 2026-05-29 | 492.00 | 495.00 | 450.00 | 493.00 | 493.00 | 84,272 |
| 2026-05-28 | 466.00 | 491.00 | 460.00 | 482.00 | 482.00 | 383,406 |
| 2026-05-27 | 445.00 | 475.00 | 440.00 | 471.00 | 471.00 | 265,418 |
| 2026-05-26 | 422.00 | 445.00 | 422.00 | 438.00 | 438.00 | 74,716 |
| 2026-05-25 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2026-05-22 | 430.00 | 436.00 | 423.00 | 429.00 | 429.00 | 10,735 |
| 2026-05-21 | 425.00 | 439.00 | 425.00 | 428.00 | 428.00 | 120,451 |
| 2026-05-20 | 435.00 | 439.00 | 416.00 | 432.00 | 432.00 | 29,143 |
| 2026-05-19 | 428.00 | 443.00 | 426.00 | 437.00 | 437.00 | 18,236 |
| 2026-05-18 | 440.00 | 440.00 | 425.00 | 438.00 | 438.00 | 12,856 |
| 2026-05-15 | 431.00 | 446.00 | 423.00 | 437.00 | 437.00 | 25,625 |
| 2026-05-14 | 450.00 | 457.00 | 437.00 | 438.00 | 438.00 | 320,759 |
| 2026-05-13 | 451.00 | 457.00 | 440.00 | 454.00 | 454.00 | 106,599 |
| 2026-05-12 | 461.00 | 467.00 | 445.00 | 456.00 | 456.00 | 144,901 |
| 2026-05-11 | 448.00 | 469.00 | 441.00 | 457.00 | 457.00 | 110,329 |
| 2026-05-08 | 442.00 | 465.00 | 442.00 | 456.00 | 456.00 | 102,789 |
| 2026-05-07 | 436.00 | 442.00 | 424.00 | 440.00 | 440.00 | 103,120 |
| 2026-05-06 | 439.00 | 448.00 | 436.00 | 442.00 | 442.00 | 26,952 |
| 2026-05-05 | 449.00 | 449.00 | 418.00 | 435.00 | 435.00 | 74,800 |
| 2026-05-04 | 457.00 | 463.00 | 433.00 | 445.00 | 445.00 | 32,434 |
| 2026-05-01 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 0 |
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.