Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 380.00 | 395.00 | 375.00 | 381.00 | 381.00 | 98,425 |
| 2025-08-12 | 398.00 | 400.00 | 381.00 | 387.50 | 387.50 | 363,859 |
| 2025-08-11 | 400.50 | 410.50 | 385.50 | 390.00 | 390.00 | 267,665 |
| 2025-08-08 | 425.00 | 437.00 | 395.00 | 401.00 | 401.00 | 154,035 |
| 2025-08-07 | 420.00 | 432.50 | 407.00 | 418.50 | 418.50 | 484,131 |
| 2025-08-06 | 387.50 | 421.00 | 387.50 | 416.50 | 416.50 | 991,294 |
| 2025-08-05 | 392.00 | 398.00 | 386.00 | 388.00 | 388.00 | 145,015 |
| 2025-08-04 | 401.00 | 414.00 | 388.00 | 390.00 | 390.00 | 45,642 |
| 2025-08-01 | 407.00 | 407.00 | 392.00 | 395.50 | 395.50 | 36,477 |
| 2025-07-31 | 414.00 | 418.00 | 403.50 | 407.00 | 407.00 | 37,849 |
| 2025-07-30 | 418.00 | 418.00 | 405.00 | 407.00 | 407.00 | 46,364 |
| 2025-07-29 | 394.50 | 414.00 | 394.50 | 411.00 | 411.00 | 115,347 |
| 2025-07-28 | 390.00 | 397.00 | 389.50 | 395.00 | 395.00 | 69,023 |
| 2025-07-25 | 383.00 | 386.50 | 382.00 | 385.50 | 385.50 | 84,825 |
| 2025-07-24 | 378.00 | 383.50 | 374.00 | 379.00 | 379.00 | 40,918 |
| 2025-07-23 | 367.50 | 380.00 | 365.00 | 375.50 | 375.50 | 60,317 |
| 2025-07-22 | 383.50 | 383.50 | 367.50 | 373.50 | 373.50 | 43,542 |
| 2025-07-21 | 386.00 | 390.00 | 370.00 | 379.50 | 379.50 | 84,603 |
| 2025-07-18 | 381.00 | 387.00 | 377.50 | 384.00 | 384.00 | 213,994 |
| 2025-07-17 | 384.00 | 390.00 | 374.00 | 379.00 | 379.00 | 128,717 |
| 2025-07-16 | 378.00 | 378.00 | 367.00 | 371.50 | 371.50 | 46,137 |
| 2025-07-15 | 377.00 | 385.00 | 373.00 | 374.00 | 374.00 | 118,940 |
| 2025-07-14 | 365.00 | 380.00 | 365.00 | 375.50 | 375.50 | 31,635 |
| 2025-07-11 | 370.00 | 378.50 | 365.00 | 369.00 | 369.00 | 103,603 |
| 2025-07-10 | 387.00 | 390.00 | 373.00 | 375.00 | 375.00 | 225,759 |
| 2025-07-08 | 384.50 | 393.00 | 376.00 | 387.50 | 387.50 | 224,927 |
| 2025-07-07 | 395.50 | 395.50 | 380.00 | 391.00 | 391.00 | 42,306 |
| 2025-07-04 | 398.00 | 398.00 | 389.00 | 395.00 | 395.00 | 23,947 |
| 2025-07-03 | 393.00 | 399.00 | 389.00 | 395.50 | 395.50 | 123,078 |
| 2025-07-02 | 383.50 | 389.00 | 374.00 | 388.00 | 388.00 | 107,165 |
| 2025-07-01 | 380.00 | 386.00 | 371.00 | 380.50 | 380.50 | 103,593 |
| 2025-06-30 | 392.50 | 397.50 | 369.00 | 373.50 | 373.50 | 87,557 |
| 2025-06-27 | 387.00 | 393.50 | 381.50 | 389.00 | 389.00 | 30,256 |
| 2025-06-26 | 379.50 | 387.00 | 373.00 | 386.00 | 386.00 | 122,221 |
| 2025-06-25 | 385.00 | 385.00 | 370.00 | 372.00 | 372.00 | 66,967 |
| 2025-06-24 | 375.00 | 389.00 | 367.00 | 385.50 | 385.50 | 119,548 |
| 2025-06-23 | 396.00 | 397.50 | 366.00 | 370.00 | 370.00 | 292,000 |
| 2025-06-19 | 388.00 | 399.00 | 385.00 | 395.00 | 395.00 | 91,635 |
| 2025-06-18 | 395.50 | 413.00 | 390.00 | 391.00 | 391.00 | 183,436 |
| 2025-06-17 | 410.50 | 425.00 | 391.00 | 399.50 | 399.50 | 270,983 |
| 2025-06-13 | 430.00 | 442.00 | 420.00 | 426.50 | 426.50 | 84,809 |
| 2025-06-12 | 444.50 | 450.00 | 428.00 | 443.50 | 443.50 | 141,416 |
| 2025-06-11 | 460.00 | 475.00 | 435.00 | 439.50 | 439.50 | 215,579 |
| 2025-06-10 | 430.00 | 460.00 | 423.50 | 456.50 | 456.50 | 290,793 |
| 2025-06-09 | 435.00 | 435.00 | 415.00 | 423.00 | 423.00 | 90,947 |
| 2025-06-06 | 419.00 | 434.00 | 419.00 | 429.50 | 429.50 | 141,325 |
| 2025-06-05 | 423.00 | 430.00 | 410.00 | 423.00 | 423.00 | 133,052 |
| 2025-06-04 | 455.00 | 455.00 | 415.00 | 421.50 | 421.50 | 426,785 |
| 2025-06-03 | 468.00 | 468.00 | 440.00 | 450.00 | 450.00 | 116,644 |
| 2025-06-02 | 470.50 | 475.00 | 441.00 | 446.50 | 446.50 | 144,933 |
| 2025-05-30 | 481.50 | 489.00 | 470.00 | 470.50 | 470.50 | 65,669 |
| 2025-05-29 | 485.00 | 490.00 | 476.00 | 485.00 | 485.00 | 34,015 |
| 2025-05-28 | 485.00 | 493.00 | 480.00 | 483.50 | 483.50 | 129,246 |
| 2025-05-27 | 490.00 | 497.50 | 483.50 | 486.00 | 486.00 | 94,995 |
| 2025-05-26 | 499.00 | 507.00 | 487.00 | 495.00 | 495.00 | 165,413 |
| 2025-05-23 | 532.00 | 534.00 | 493.00 | 501.00 | 501.00 | 257,352 |
| 2025-05-22 | 498.00 | 528.00 | 488.50 | 524.00 | 524.00 | 293,917 |
| 2025-05-21 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | 158,684 |
| 2025-05-20 | 520.00 | 530.00 | 515.00 | 528.00 | 528.00 | 370,394 |
| 2025-05-19 | 484.00 | 529.00 | 484.00 | 520.00 | 520.00 | 353,292 |
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.