Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 455.00 | 469.00 | 446.00 | 457.00 | 457.00 | 39,194 |
| 2026-04-29 | 467.00 | 467.00 | 441.00 | 455.00 | 455.00 | 30,359 |
| 2026-04-28 | 460.00 | 471.00 | 460.00 | 467.00 | 467.00 | 215,722 |
| 2026-04-27 | 477.00 | 477.00 | 445.00 | 465.00 | 465.00 | 67,209 |
| 2026-04-24 | 456.00 | 464.00 | 440.00 | 460.00 | 460.00 | 48,236 |
| 2026-04-23 | 470.00 | 475.00 | 429.00 | 458.00 | 458.00 | 719,026 |
| 2026-04-22 | 457.00 | 475.00 | 445.00 | 471.00 | 471.00 | 297,105 |
| 2026-04-21 | 463.00 | 470.00 | 455.00 | 463.00 | 463.00 | 74,498 |
| 2026-04-20 | 465.00 | 468.00 | 456.00 | 463.00 | 463.00 | 84,869 |
| 2026-04-17 | 467.00 | 471.00 | 455.00 | 470.00 | 470.00 | 146,159 |
| 2026-04-16 | 452.00 | 468.00 | 450.00 | 465.00 | 465.00 | 211,982 |
| 2026-04-15 | 456.00 | 460.00 | 448.00 | 459.00 | 459.00 | 131,566 |
| 2026-04-14 | 456.00 | 458.00 | 440.00 | 457.00 | 457.00 | 313,240 |
| 2026-04-13 | 445.00 | 452.00 | 441.00 | 451.00 | 451.00 | 44,924 |
| 2026-04-10 | 435.00 | 470.00 | 415.00 | 451.00 | 451.00 | 219,523 |
| 2026-04-09 | 443.00 | 444.00 | 426.00 | 429.00 | 429.00 | 17,656 |
| 2026-04-08 | 435.00 | 445.00 | 426.00 | 438.00 | 438.00 | 29,406 |
| 2026-04-07 | 438.00 | 438.00 | 423.00 | 427.00 | 427.00 | 259,103 |
| 2026-04-06 | 434.00 | 451.00 | 421.00 | 438.00 | 438.00 | 72,662 |
| 2026-04-01 | 415.00 | 434.00 | 411.00 | 430.00 | 430.00 | 78,983 |
| 2026-03-31 | 407.00 | 419.00 | 402.00 | 417.00 | 417.00 | 119,198 |
| 2026-03-30 | 391.50 | 406.00 | 377.00 | 403.00 | 403.00 | 305,556 |
| 2026-03-27 | 385.00 | 395.00 | 382.00 | 390.00 | 390.00 | 102,892 |
| 2026-03-26 | 395.00 | 395.00 | 386.50 | 390.50 | 390.50 | 36,891 |
| 2026-03-25 | 413.00 | 414.00 | 399.50 | 401.00 | 401.00 | 70,605 |
| 2026-03-23 | 417.00 | 417.00 | 410.00 | 412.00 | 412.00 | 10,411 |
| 2026-03-20 | 409.00 | 413.00 | 390.00 | 411.00 | 411.00 | 65,052 |
| 2026-03-19 | 402.00 | 403.00 | 375.00 | 400.00 | 400.00 | 54,410 |
| 2026-03-18 | 404.00 | 410.00 | 381.00 | 400.00 | 400.00 | 19,804 |
| 2026-03-17 | 370.00 | 399.50 | 370.00 | 394.00 | 394.00 | 146,355 |
| 2026-03-16 | 386.00 | 386.00 | 370.00 | 373.00 | 373.00 | 41,042 |
| 2026-03-13 | 392.00 | 397.00 | 372.50 | 381.50 | 381.50 | 54,436 |
| 2026-03-12 | 406.00 | 406.00 | 391.50 | 399.50 | 399.50 | 24,246 |
| 2026-03-11 | 387.50 | 414.00 | 380.00 | 405.00 | 405.00 | 512,248 |
| 2026-03-10 | 370.00 | 387.50 | 367.00 | 387.00 | 387.00 | 352,166 |
| 2026-03-09 | 342.50 | 385.00 | 342.50 | 367.00 | 367.00 | 145,796 |
| 2026-03-06 | 355.00 | 355.00 | 342.50 | 349.50 | 349.50 | 161,705 |
| 2026-03-05 | 370.00 | 370.00 | 347.50 | 350.00 | 350.00 | 60,661 |
| 2026-03-04 | 360.50 | 370.00 | 350.00 | 357.50 | 357.50 | 263,820 |
| 2026-03-03 | 356.50 | 359.00 | 339.00 | 358.50 | 358.50 | 114,266 |
| 2026-03-02 | 379.50 | 380.00 | 360.00 | 364.00 | 364.00 | 124,247 |
| 2026-02-27 | 388.50 | 389.50 | 368.00 | 373.50 | 373.50 | 74,123 |
| 2026-02-26 | 382.50 | 388.00 | 370.00 | 381.50 | 381.50 | 340,108 |
| 2026-02-25 | 398.50 | 398.50 | 375.00 | 381.00 | 381.00 | 491,833 |
| 2026-02-24 | 397.50 | 403.00 | 390.00 | 393.50 | 393.50 | 115,664 |
| 2026-02-23 | 406.00 | 418.00 | 391.00 | 399.50 | 399.50 | 102,133 |
| 2026-02-20 | 416.00 | 423.00 | 410.00 | 418.00 | 418.00 | 99,869 |
| 2026-02-19 | 419.00 | 428.00 | 408.00 | 420.00 | 420.00 | 238,859 |
| 2026-02-18 | 420.00 | 420.00 | 403.00 | 411.00 | 411.00 | 34,708 |
| 2026-02-13 | 432.00 | 441.00 | 419.00 | 420.00 | 420.00 | 40,288 |
| 2026-02-12 | 453.00 | 453.00 | 425.00 | 434.00 | 434.00 | 35,139 |
| 2026-02-11 | 478.00 | 478.00 | 441.00 | 448.00 | 448.00 | 90,553 |
| 2026-02-10 | 480.00 | 481.00 | 462.00 | 466.00 | 466.00 | 45,810 |
| 2026-02-09 | 470.00 | 475.00 | 460.00 | 470.00 | 470.00 | 25,311 |
| 2026-02-06 | 452.00 | 475.00 | 445.00 | 469.00 | 469.00 | 99,378 |
| 2026-02-05 | 443.00 | 472.00 | 433.00 | 443.00 | 443.00 | 34,230 |
| 2026-02-04 | 456.00 | 469.00 | 444.00 | 449.00 | 449.00 | 16,482 |
| 2026-02-03 | 482.00 | 482.00 | 441.00 | 456.00 | 456.00 | 47,965 |
| 2026-02-02 | 489.00 | 495.00 | 467.00 | 475.00 | 475.00 | 14,455 |
| 2026-01-30 | 490.00 | 500.00 | 482.00 | 490.00 | 490.00 | 70,970 |
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.