Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 481.00 | 499.00 | 472.00 | 490.00 | 490.00 | 111,654 |
| 2026-01-28 | 488.00 | 491.00 | 473.00 | 476.00 | 476.00 | 78,137 |
| 2026-01-27 | 479.00 | 494.00 | 472.00 | 483.00 | 483.00 | 80,877 |
| 2026-01-26 | 472.00 | 492.00 | 470.00 | 485.00 | 485.00 | 98,422 |
| 2026-01-23 | 463.00 | 480.00 | 463.00 | 473.00 | 473.00 | 76,528 |
| 2026-01-22 | 458.00 | 473.00 | 458.00 | 469.00 | 469.00 | 61,216 |
| 2026-01-21 | 451.00 | 469.00 | 451.00 | 463.00 | 463.00 | 88,084 |
| 2026-01-20 | 455.00 | 463.00 | 440.00 | 453.00 | 453.00 | 49,387 |
| 2026-01-19 | 468.00 | 480.00 | 450.00 | 454.00 | 454.00 | 19,445 |
| 2026-01-16 | 443.00 | 460.00 | 429.00 | 458.00 | 458.00 | 81,342 |
| 2026-01-15 | 436.00 | 444.00 | 424.00 | 436.00 | 436.00 | 64,005 |
| 2026-01-14 | 441.00 | 449.00 | 437.00 | 441.00 | 441.00 | 10,186 |
| 2026-01-13 | 463.00 | 463.00 | 432.00 | 446.00 | 446.00 | 70,368 |
| 2026-01-12 | 452.00 | 459.00 | 446.00 | 457.00 | 457.00 | 111,823 |
| 2026-01-09 | 475.00 | 475.00 | 451.00 | 456.00 | 456.00 | 137,101 |
| 2026-01-08 | 467.00 | 470.00 | 451.00 | 465.00 | 465.00 | 66,662 |
| 2026-01-07 | 492.00 | 492.00 | 450.00 | 465.00 | 465.00 | 114,213 |
| 2026-01-06 | 483.00 | 495.00 | 480.00 | 482.00 | 482.00 | 50,860 |
| 2026-01-05 | 478.00 | 495.00 | 478.00 | 483.00 | 483.00 | 32,110 |
| 2026-01-02 | 489.00 | 497.00 | 481.00 | 489.00 | 489.00 | 22,812 |
| 2026-01-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-31 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-30 | 470.00 | 490.00 | 470.00 | 480.00 | 480.00 | 49,672 |
| 2025-12-29 | 500.00 | 510.00 | 477.00 | 480.00 | 480.00 | 91,635 |
| 2025-12-26 | 513.00 | 515.00 | 500.00 | 501.00 | 501.00 | 32,883 |
| 2025-12-25 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-12-24 | 513.00 | 513.00 | 501.00 | 508.00 | 508.00 | 10,917 |
| 2025-12-23 | 528.00 | 528.00 | 501.00 | 506.00 | 506.00 | 265,542 |
| 2025-12-22 | 515.00 | 529.00 | 505.00 | 525.00 | 525.00 | 73,828 |
| 2025-12-19 | 520.00 | 524.00 | 504.00 | 508.00 | 508.00 | 53,556 |
| 2025-12-18 | 490.00 | 509.00 | 485.00 | 501.00 | 501.00 | 69,404 |
| 2025-12-17 | 500.00 | 514.00 | 480.00 | 493.00 | 493.00 | 43,952 |
| 2025-12-16 | 490.00 | 500.00 | 480.00 | 493.00 | 493.00 | 28,905 |
| 2025-12-15 | 500.00 | 500.00 | 465.00 | 485.00 | 485.00 | 72,906 |
| 2025-12-12 | 491.00 | 499.00 | 487.00 | 488.00 | 488.00 | 21,214 |
| 2025-12-11 | 501.00 | 505.00 | 480.00 | 492.00 | 492.00 | 42,213 |
| 2025-12-10 | 507.00 | 518.00 | 502.00 | 509.00 | 509.00 | 54,041 |
| 2025-12-09 | 506.00 | 537.00 | 506.00 | 514.00 | 514.00 | 21,611 |
| 2025-12-08 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-12-05 | 533.00 | 541.00 | 520.00 | 522.00 | 522.00 | 183,032 |
| 2025-12-04 | 540.00 | 540.00 | 513.00 | 521.00 | 521.00 | 132,990 |
| 2025-12-03 | 526.00 | 528.00 | 503.00 | 523.00 | 523.00 | 54,202 |
| 2025-12-02 | 538.00 | 538.00 | 518.00 | 519.00 | 519.00 | 91,601 |
| 2025-12-01 | 530.00 | 536.00 | 513.00 | 530.00 | 530.00 | 35,943 |
| 2025-11-28 | 516.00 | 538.00 | 513.00 | 528.00 | 528.00 | 71,453 |
| 2025-11-27 | 512.00 | 524.00 | 507.00 | 512.00 | 512.00 | 56,417 |
| 2025-11-26 | 503.00 | 515.00 | 495.00 | 511.00 | 511.00 | 162,941 |
| 2025-11-25 | 495.00 | 514.00 | 485.00 | 503.00 | 503.00 | 150,317 |
| 2025-11-24 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0 |
| 2025-11-21 | 503.00 | 508.00 | 486.00 | 503.00 | 503.00 | 84,827 |
| 2025-11-20 | 528.00 | 529.00 | 495.00 | 508.00 | 508.00 | 159,917 |
| 2025-11-19 | 534.00 | 534.00 | 510.00 | 516.00 | 516.00 | 60,801 |
| 2025-11-18 | 534.00 | 535.00 | 501.00 | 525.00 | 525.00 | 188,101 |
| 2025-11-17 | 522.00 | 545.00 | 506.00 | 533.00 | 533.00 | 223,227 |
| 2025-11-14 | 500.00 | 539.00 | 495.00 | 527.00 | 527.00 | 177,110 |
| 2025-11-13 | 496.00 | 511.00 | 480.00 | 503.00 | 503.00 | 413,401 |
| 2025-11-12 | 469.00 | 500.00 | 452.00 | 491.00 | 491.00 | 474,227 |
| 2025-11-11 | 451.00 | 470.00 | 449.00 | 456.00 | 456.00 | 124,850 |
| 2025-11-10 | 430.00 | 463.00 | 430.00 | 455.00 | 455.00 | 201,230 |
| 2025-11-07 | 453.00 | 453.00 | 421.00 | 440.00 | 440.00 | 130,988 |
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.