Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 469.00 | 473.00 | 446.00 | 451.00 | 451.00 | 184,354 |
| 2025-11-05 | 475.00 | 477.00 | 460.00 | 470.00 | 470.00 | 241,129 |
| 2025-11-04 | 465.00 | 473.00 | 450.00 | 470.00 | 470.00 | 483,740 |
| 2025-11-03 | 468.00 | 495.00 | 456.00 | 473.00 | 473.00 | 524,605 |
| 2025-10-31 | 435.00 | 472.00 | 435.00 | 460.00 | 460.00 | 481,174 |
| 2025-10-30 | 430.00 | 437.00 | 422.00 | 431.00 | 431.00 | 267,994 |
| 2025-10-29 | 410.00 | 449.00 | 400.00 | 431.00 | 431.00 | 373,071 |
| 2025-10-28 | 401.00 | 440.00 | 401.00 | 417.00 | 417.00 | 376,973 |
| 2025-10-27 | 401.00 | 424.00 | 400.00 | 409.00 | 409.00 | 640,797 |
| 2025-10-24 | 360.00 | 373.00 | 360.00 | 366.50 | 366.50 | 127,973 |
| 2025-10-23 | 368.00 | 391.00 | 368.00 | 376.00 | 376.00 | 106,536 |
| 2025-10-22 | 370.00 | 384.50 | 370.00 | 374.00 | 374.00 | 102,913 |
| 2025-10-21 | 365.00 | 380.00 | 354.50 | 373.50 | 373.50 | 183,523 |
| 2025-10-20 | 380.00 | 389.00 | 372.00 | 373.00 | 373.00 | 79,938 |
| 2025-10-17 | 385.00 | 390.00 | 373.00 | 383.00 | 383.00 | 112,140 |
| 2025-10-16 | 379.50 | 387.00 | 358.00 | 381.50 | 381.50 | 261,458 |
| 2025-10-15 | 365.00 | 383.50 | 365.00 | 374.50 | 374.50 | 138,468 |
| 2025-10-14 | 390.00 | 394.50 | 367.00 | 368.50 | 368.50 | 59,011 |
| 2025-10-13 | 390.00 | 396.00 | 381.00 | 388.00 | 388.00 | 112,451 |
| 2025-10-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-10-09 | 379.50 | 390.00 | 352.00 | 390.00 | 390.00 | 106,167 |
| 2025-10-08 | 360.00 | 375.50 | 354.00 | 372.50 | 372.50 | 124,074 |
| 2025-10-07 | 370.00 | 375.00 | 362.00 | 366.00 | 366.00 | 45,554 |
| 2025-10-06 | 385.00 | 385.50 | 362.50 | 366.00 | 366.00 | 51,643 |
| 2025-10-03 | 373.00 | 384.50 | 365.00 | 378.00 | 378.00 | 22,880 |
| 2025-10-02 | 385.00 | 385.00 | 370.00 | 378.00 | 378.00 | 38,044 |
| 2025-10-01 | 377.00 | 384.50 | 361.50 | 380.00 | 380.00 | 213,345 |
| 2025-09-30 | 370.00 | 380.00 | 346.00 | 372.50 | 372.50 | 499,738 |
| 2025-09-29 | 360.00 | 369.00 | 349.50 | 368.00 | 368.00 | 52,714 |
| 2025-09-26 | 351.50 | 364.50 | 340.00 | 353.50 | 353.50 | 95,253 |
| 2025-09-25 | 359.00 | 365.00 | 340.00 | 359.50 | 359.50 | 254,711 |
| 2025-09-24 | 341.00 | 359.00 | 341.00 | 357.50 | 357.50 | 242,263 |
| 2025-09-23 | 344.00 | 348.50 | 328.00 | 341.00 | 341.00 | 148,260 |
| 2025-09-22 | 320.00 | 344.00 | 315.00 | 333.50 | 333.50 | 114,543 |
| 2025-09-19 | 300.00 | 330.00 | 270.00 | 308.00 | 308.00 | 485,895 |
| 2025-09-18 | 344.00 | 349.00 | 295.00 | 299.50 | 299.50 | 168,168 |
| 2025-09-17 | 316.00 | 341.00 | 308.00 | 337.50 | 337.50 | 298,439 |
| 2025-09-16 | 288.50 | 325.00 | 288.00 | 308.50 | 308.50 | 402,260 |
| 2025-09-15 | 301.00 | 310.00 | 292.00 | 294.50 | 294.50 | 356,746 |
| 2025-09-12 | 315.00 | 318.00 | 287.00 | 307.00 | 307.00 | 291,955 |
| 2025-09-11 | 291.00 | 319.00 | 287.00 | 311.00 | 311.00 | 518,271 |
| 2025-09-10 | 270.00 | 300.00 | 265.50 | 285.50 | 285.50 | 753,060 |
| 2025-09-09 | 279.00 | 287.00 | 258.00 | 269.00 | 269.00 | 449,140 |
| 2025-09-08 | 290.00 | 290.00 | 250.00 | 274.50 | 274.50 | 441,678 |
| 2025-09-05 | 303.00 | 317.00 | 300.00 | 304.00 | 304.00 | 672,163 |
| 2025-09-04 | 315.50 | 316.00 | 303.00 | 305.50 | 305.50 | 349,228 |
| 2025-09-03 | 332.00 | 332.00 | 306.50 | 311.00 | 311.00 | 173,563 |
| 2025-09-02 | 321.50 | 335.50 | 313.00 | 328.00 | 328.00 | 104,129 |
| 2025-09-01 | 320.00 | 329.50 | 297.00 | 321.50 | 321.50 | 156,526 |
| 2025-08-29 | 312.00 | 329.00 | 310.00 | 323.50 | 323.50 | 22,330 |
| 2025-08-28 | 316.50 | 328.50 | 308.00 | 317.00 | 317.00 | 170,628 |
| 2025-08-27 | 330.00 | 330.00 | 313.00 | 318.50 | 318.50 | 179,052 |
| 2025-08-26 | 318.50 | 337.00 | 313.50 | 332.50 | 332.50 | 49,567 |
| 2025-08-25 | 345.50 | 349.00 | 320.00 | 325.00 | 325.00 | 256,288 |
| 2025-08-22 | 350.00 | 364.00 | 348.00 | 350.00 | 350.00 | 288,779 |
| 2025-08-21 | 346.00 | 356.00 | 338.50 | 347.50 | 347.50 | 154,105 |
| 2025-08-20 | 347.00 | 357.00 | 346.00 | 346.50 | 346.50 | 239,395 |
| 2025-08-19 | 364.00 | 375.50 | 346.50 | 348.50 | 348.50 | 65,514 |
| 2025-08-18 | 360.50 | 384.50 | 360.50 | 367.50 | 367.50 | 86,015 |
| 2025-08-14 | 377.50 | 383.00 | 352.00 | 367.00 | 367.00 | 68,778 |
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.