Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 30.300 | 30.500 | 30.300 | 30.400 | 30.400 | 8,817 |
| 2021-12-07 | 30.700 | 31.000 | 30.050 | 30.800 | 30.800 | 13,101 |
| 2021-12-06 | 30.150 | 30.800 | 29.000 | 30.700 | 30.700 | 40,647 |
| 2021-12-03 | 31.200 | 31.900 | 30.000 | 30.050 | 30.050 | 34,323 |
| 2021-12-02 | 30.500 | 31.300 | 29.100 | 30.550 | 30.550 | 39,518 |
| 2021-12-01 | 28.500 | 31.000 | 28.500 | 29.950 | 29.950 | 19,412 |
| 2021-11-30 | 28.000 | 28.500 | 27.800 | 28.000 | 28.000 | 7,620 |
| 2021-11-29 | 28.750 | 28.750 | 27.500 | 27.650 | 27.650 | 9,288 |
| 2021-11-26 | 30.000 | 30.000 | 28.700 | 29.000 | 29.000 | 27,039 |
| 2021-11-25 | 29.400 | 32.900 | 29.000 | 30.950 | 30.950 | 38,068 |
| 2021-11-24 | 29.500 | 29.550 | 28.800 | 29.350 | 29.350 | 30,624 |
| 2021-11-23 | 30.300 | 32.000 | 29.000 | 29.500 | 29.500 | 12,672 |
| 2021-11-19 | 32.000 | 32.000 | 30.400 | 30.400 | 30.400 | 6,296 |
| 2021-11-18 | 32.700 | 32.700 | 31.200 | 31.350 | 31.350 | 7,471 |
| 2021-11-17 | 34.500 | 34.500 | 31.500 | 32.350 | 32.350 | 4,929 |
| 2021-11-16 | 35.000 | 35.000 | 34.400 | 34.400 | 34.400 | 9,000 |
| 2021-11-15 | 37.000 | 37.000 | 35.000 | 35.450 | 35.450 | 37,176 |
| 2021-11-12 | 35.000 | 36.000 | 34.000 | 35.750 | 35.750 | 83,837 |
| 2021-11-11 | 33.900 | 34.000 | 33.000 | 33.500 | 33.500 | 174,899 |
| 2021-11-10 | 33.500 | 33.900 | 33.000 | 33.800 | 33.800 | 37,792 |
| 2021-11-09 | 33.150 | 34.000 | 32.950 | 32.950 | 32.950 | 89,525 |
| 2021-11-08 | 33.500 | 34.000 | 33.200 | 33.600 | 33.600 | 49,275 |
| 2021-11-05 | 34.500 | 34.500 | 33.100 | 34.000 | 34.000 | 36,996 |
| 2021-11-04 | 33.500 | 33.950 | 33.000 | 33.500 | 33.500 | 18,060 |
| 2021-11-03 | 35.200 | 35.200 | 34.250 | 34.300 | 34.300 | 20,763 |
| 2021-11-02 | 35.500 | 36.300 | 34.900 | 35.000 | 35.000 | 24,061 |
| 2021-11-01 | 35.550 | 36.100 | 34.800 | 35.900 | 35.900 | 34,097 |
| 2021-10-29 | 35.000 | 37.000 | 35.000 | 35.900 | 35.900 | 26,614 |
| 2021-10-28 | 34.000 | 35.800 | 34.000 | 35.500 | 35.500 | 52,792 |
| 2021-10-27 | 33.200 | 33.700 | 33.000 | 33.550 | 33.550 | 36,761 |
| 2021-10-26 | 32.200 | 34.000 | 32.200 | 33.500 | 33.500 | 61,202 |
| 2021-10-25 | 31.500 | 33.000 | 31.500 | 32.050 | 32.050 | 61,754 |
| 2021-10-22 | 30.300 | 31.200 | 29.800 | 31.200 | 31.200 | 53,164 |
| 2021-10-21 | 30.000 | 31.000 | 28.900 | 30.300 | 30.300 | 60,150 |
| 2021-10-20 | 28.000 | 30.000 | 27.950 | 29.800 | 29.800 | 31,415 |
| 2021-10-19 | 27.900 | 28.400 | 27.300 | 28.300 | 28.300 | 3,153 |
| 2021-10-18 | 27.400 | 28.000 | 27.400 | 28.000 | 28.000 | 12,917 |
| 2021-10-15 | 27.000 | 27.450 | 27.000 | 27.400 | 27.400 | 7,126 |
| 2021-10-14 | 25.950 | 26.700 | 25.950 | 26.500 | 26.500 | 300,834 |
← NewerPage 21 of 21 · 1,239 trading days
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.