Enel Generacion Costanera SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	32.400	33.450	31.700	33.400	33.400	14,991
2022-03-08	32.000	34.500	32.000	32.950	32.950	8,886
2022-03-07	33.950	33.950	32.400	32.400	32.400	3,352
2022-03-04	34.200	34.500	33.000	33.950	33.950	4,009
2022-03-03	35.900	35.900	33.600	34.900	34.900	9,801
2022-03-02	35.000	35.000	33.900	34.300	34.300	9,038
2022-02-25	33.500	35.000	33.500	33.700	33.700	5,340
2022-02-24	33.800	33.800	32.600	33.200	33.200	3,440
2022-02-23	34.000	34.350	33.900	34.100	34.100	33,463
2022-02-22	33.300	33.800	33.200	33.750	33.750	19,946
2022-02-21	33.600	33.600	32.500	33.300	33.300	15,217
2022-02-18	33.000	33.000	31.800	33.000	33.000	49,819
2022-02-17	33.000	33.350	33.000	33.000	33.000	5,390
2022-02-16	31.200	33.100	31.200	32.900	32.900	60,063
2022-02-15	31.450	32.000	30.800	31.850	31.850	20,625
2022-02-14	31.500	31.500	30.500	31.450	31.450	25,972
2022-02-11	30.800	32.900	30.800	31.500	31.500	39,790
2022-02-10	31.000	31.200	30.800	31.000	31.000	24,133
2022-02-09	31.000	31.000	30.500	31.000	31.000	1,762
2022-02-08	31.300	31.300	30.700	31.100	31.100	7,586
2022-02-07	30.100	31.500	29.900	31.350	31.350	39,708
2022-02-04	30.200	30.200	29.100	29.800	29.800	23,950
2022-02-03	29.900	30.100	29.000	30.000	30.000	24,695
2022-02-02	30.000	31.000	29.900	30.200	30.200	41,365
2022-02-01	29.500	30.450	29.100	30.350	30.350	10,060
2022-01-31	28.500	30.500	28.500	30.350	30.350	80,614
2022-01-28	28.500	28.500	27.700	28.000	28.000	16,407
2022-01-27	27.400	28.500	27.200	27.350	27.350	30,550
2022-01-26	27.250	28.100	27.250	28.050	28.050	3,537
2022-01-25	27.000	27.850	26.900	27.600	27.600	38,451
2022-01-24	28.000	28.000	27.000	27.200	27.200	7,140
2022-01-21	28.600	28.600	28.600	28.600	28.600	0
2022-01-20	27.500	28.600	27.500	28.600	28.600	1,809
2022-01-19	28.600	28.600	28.400	28.400	28.400	500
2022-01-18	28.500	28.500	28.500	28.500	28.500	500
2022-01-17	28.000	28.650	27.900	28.650	28.650	1,722
2022-01-14	28.100	29.000	27.700	28.050	28.050	32,806
2022-01-13	28.800	28.850	28.000	28.050	28.050	3,849
2022-01-12	29.000	29.000	28.200	28.250	28.250	5,940
2022-01-11	28.800	28.800	28.700	28.750	28.750	1,750
2022-01-10	28.900	28.900	28.000	28.000	28.000	5,585
2022-01-07	28.000	29.000	27.750	28.900	28.900	4,445
2022-01-06	29.000	29.000	28.000	28.500	28.500	12,438
2022-01-05	28.600	28.600	28.350	28.400	28.400	1,608
2022-01-04	29.500	29.500	28.550	28.600	28.600	15,750
2022-01-03	29.400	29.900	29.000	29.500	29.500	16,361
2021-12-30	30.000	30.000	29.400	29.400	29.400	2,230
2021-12-29	28.850	29.500	28.850	29.000	29.000	7,317
2021-12-28	29.000	29.000	28.700	28.850	28.850	2,078
2021-12-27	29.950	29.950	29.300	29.400	29.400	7,090
2021-12-23	29.300	29.300	28.500	29.300	29.300	5,348
2021-12-22	29.400	29.400	29.400	29.400	29.400	200
2021-12-21	28.800	29.750	28.800	29.700	29.700	4,564
2021-12-20	28.800	28.800	28.500	28.500	28.500	6,278
2021-12-17	28.500	29.500	28.500	29.500	29.500	2,300
2021-12-16	28.850	29.000	28.200	28.200	28.200	3,154
2021-12-15	29.000	29.000	27.600	28.850	28.850	1,566
2021-12-14	29.000	29.500	29.000	29.400	29.400	11,270
2021-12-13	30.300	30.800	28.500	30.000	30.000	23,916
2021-12-10	30.000	30.000	29.400	30.000	30.000	2,535

← NewerPage 20 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.