Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 470.50 | 495.00 | 470.50 | 484.50 | 484.50 | 80,058 |
| 2025-05-15 | 485.00 | 505.00 | 472.00 | 486.50 | 486.50 | 120,065 |
| 2025-05-14 | 470.00 | 494.00 | 466.00 | 488.50 | 488.50 | 139,717 |
| 2025-05-13 | 447.00 | 478.00 | 447.00 | 475.00 | 475.00 | 357,503 |
| 2025-05-12 | 469.00 | 474.00 | 450.00 | 460.00 | 460.00 | 618,524 |
| 2025-05-09 | 453.00 | 465.00 | 434.00 | 459.50 | 459.50 | 149,011 |
| 2025-05-08 | 466.00 | 466.50 | 442.50 | 453.50 | 453.50 | 33,573 |
| 2025-05-07 | 466.00 | 466.50 | 447.00 | 461.50 | 461.50 | 55,801 |
| 2025-05-06 | 457.50 | 467.00 | 450.50 | 464.00 | 464.00 | 85,688 |
| 2025-05-05 | 440.00 | 457.50 | 420.00 | 451.00 | 451.00 | 75,243 |
| 2025-04-30 | 437.00 | 452.50 | 436.50 | 451.00 | 451.00 | 65,693 |
| 2025-04-29 | 455.00 | 458.00 | 448.50 | 453.00 | 453.00 | 78,722 |
| 2025-04-28 | 456.50 | 460.00 | 436.00 | 452.00 | 452.00 | 208,411 |
| 2025-04-25 | 458.50 | 458.50 | 439.50 | 450.50 | 450.50 | 73,315 |
| 2025-04-24 | 454.00 | 464.00 | 441.00 | 451.50 | 451.50 | 484,821 |
| 2025-04-23 | 430.00 | 447.00 | 430.00 | 444.00 | 444.00 | 629,233 |
| 2025-04-22 | 438.50 | 449.00 | 428.00 | 429.00 | 429.00 | 114,418 |
| 2025-04-21 | 451.50 | 451.50 | 422.00 | 431.00 | 431.00 | 84,324 |
| 2025-04-16 | 484.50 | 496.00 | 455.00 | 463.50 | 463.50 | 37,409 |
| 2025-04-15 | 503.00 | 504.00 | 467.00 | 474.50 | 474.50 | 211,654 |
| 2025-04-14 | 481.00 | 503.00 | 458.00 | 489.00 | 489.00 | 137,396 |
| 2025-04-11 | 460.00 | 480.00 | 445.50 | 455.00 | 455.00 | 240,608 |
| 2025-04-10 | 475.00 | 475.00 | 431.00 | 453.00 | 453.00 | 50,718 |
| 2025-04-09 | 447.50 | 478.50 | 389.00 | 467.50 | 467.50 | 166,450 |
| 2025-04-08 | 440.00 | 462.50 | 411.50 | 434.00 | 434.00 | 227,540 |
| 2025-04-07 | 450.00 | 458.00 | 427.00 | 438.00 | 438.00 | 77,414 |
| 2025-04-04 | 460.00 | 470.00 | 403.00 | 467.00 | 467.00 | 362,256 |
| 2025-04-03 | 485.50 | 485.50 | 461.00 | 470.50 | 470.50 | 121,120 |
| 2025-04-01 | 489.00 | 489.50 | 478.50 | 486.00 | 486.00 | 94,090 |
| 2025-03-31 | 500.00 | 500.00 | 474.00 | 478.50 | 478.50 | 69,327 |
| 2025-03-28 | 509.00 | 519.00 | 485.00 | 493.00 | 493.00 | 218,237 |
| 2025-03-27 | 517.00 | 524.00 | 485.00 | 509.00 | 509.00 | 99,926 |
| 2025-03-26 | 535.00 | 535.00 | 511.00 | 515.00 | 515.00 | 102,478 |
| 2025-03-25 | 526.00 | 545.00 | 520.00 | 530.00 | 530.00 | 338,281 |
| 2025-03-21 | 525.00 | 551.00 | 524.00 | 538.00 | 538.00 | 261,757 |
| 2025-03-20 | 540.00 | 563.00 | 530.00 | 543.00 | 543.00 | 141,371 |
| 2025-03-19 | 530.00 | 550.00 | 515.00 | 530.00 | 530.00 | 54,835 |
| 2025-03-18 | 540.00 | 543.00 | 515.00 | 529.00 | 529.00 | 121,542 |
| 2025-03-17 | 548.00 | 563.00 | 539.00 | 552.00 | 552.00 | 173,621 |
| 2025-03-14 | 550.00 | 578.00 | 536.00 | 540.00 | 540.00 | 147,488 |
| 2025-03-13 | 560.00 | 560.00 | 522.00 | 542.00 | 542.00 | 46,665 |
| 2025-03-12 | 532.00 | 554.00 | 532.00 | 550.00 | 550.00 | 86,370 |
| 2025-03-11 | 560.00 | 560.00 | 521.00 | 547.00 | 547.00 | 96,217 |
| 2025-03-10 | 559.00 | 575.00 | 531.00 | 536.00 | 536.00 | 56,313 |
| 2025-03-07 | 553.00 | 578.00 | 535.00 | 560.00 | 560.00 | 129,179 |
| 2025-03-06 | 529.00 | 560.00 | 520.00 | 552.00 | 552.00 | 132,326 |
| 2025-03-05 | 490.00 | 565.00 | 474.00 | 517.00 | 517.00 | 34,895 |
| 2025-02-28 | 511.00 | 532.00 | 488.50 | 496.50 | 496.50 | 155,700 |
| 2025-02-27 | 539.00 | 544.00 | 501.00 | 515.00 | 515.00 | 32,575 |
| 2025-02-26 | 547.00 | 560.00 | 520.00 | 525.00 | 525.00 | 67,032 |
| 2025-02-25 | 545.00 | 560.00 | 526.00 | 541.00 | 541.00 | 197,687 |
| 2025-02-24 | 540.00 | 573.00 | 528.00 | 547.00 | 547.00 | 94,504 |
| 2025-02-21 | 537.00 | 557.00 | 530.00 | 542.00 | 542.00 | 136,997 |
| 2025-02-20 | 523.00 | 542.00 | 516.00 | 536.00 | 536.00 | 140,451 |
| 2025-02-19 | 529.00 | 530.00 | 516.00 | 529.00 | 529.00 | 71,375 |
| 2025-02-18 | 529.00 | 529.00 | 500.00 | 523.00 | 523.00 | 63,999 |
| 2025-02-17 | 520.00 | 530.00 | 485.00 | 508.00 | 508.00 | 387,244 |
| 2025-02-14 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | 289,114 |
| 2025-02-13 | 513.00 | 524.00 | 501.00 | 522.00 | 522.00 | 115,450 |
| 2025-02-12 | 485.00 | 513.00 | 455.00 | 506.00 | 506.00 | 251,683 |
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.