Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 425.00 | 434.50 | 413.00 | 420.50 | 420.50 | 527,589 |
| 2024-11-13 | 397.00 | 425.00 | 397.00 | 423.00 | 423.00 | 841,102 |
| 2024-11-12 | 383.00 | 410.50 | 371.00 | 405.50 | 405.50 | 1,132,800 |
| 2024-11-11 | 370.00 | 382.00 | 361.00 | 377.00 | 377.00 | 405,777 |
| 2024-11-08 | 365.00 | 380.00 | 353.00 | 365.00 | 365.00 | 569,354 |
| 2024-11-07 | 349.00 | 380.00 | 349.00 | 365.50 | 365.50 | 713,565 |
| 2024-11-06 | 341.00 | 346.00 | 335.50 | 341.00 | 341.00 | 189,902 |
| 2024-11-05 | 350.00 | 360.00 | 328.50 | 338.50 | 338.50 | 954,391 |
| 2024-11-04 | 337.00 | 352.00 | 315.00 | 348.50 | 348.50 | 307,605 |
| 2024-11-01 | 325.50 | 339.00 | 321.00 | 336.00 | 336.00 | 131,541 |
| 2024-10-31 | 325.50 | 326.00 | 317.00 | 324.50 | 324.50 | 126,445 |
| 2024-10-30 | 318.00 | 325.00 | 316.00 | 320.00 | 320.00 | 224,053 |
| 2024-10-29 | 304.50 | 318.00 | 295.00 | 316.50 | 316.50 | 325,253 |
| 2024-10-28 | 310.00 | 310.00 | 290.00 | 299.00 | 299.00 | 220,692 |
| 2024-10-25 | 296.50 | 309.00 | 291.00 | 302.50 | 302.50 | 216,065 |
| 2024-10-24 | 284.00 | 295.00 | 282.00 | 291.00 | 291.00 | 185,282 |
| 2024-10-23 | 286.00 | 287.00 | 280.00 | 282.50 | 282.50 | 151,391 |
| 2024-10-22 | 286.50 | 288.50 | 281.00 | 284.50 | 284.50 | 173,553 |
| 2024-10-21 | 289.50 | 290.00 | 283.00 | 284.50 | 284.50 | 66,655 |
| 2024-10-18 | 298.50 | 298.50 | 284.00 | 287.00 | 287.00 | 134,139 |
| 2024-10-17 | 295.00 | 299.00 | 286.00 | 287.00 | 287.00 | 215,528 |
| 2024-10-16 | 304.50 | 304.50 | 287.00 | 289.00 | 289.00 | 159,160 |
| 2024-10-15 | 304.00 | 305.00 | 298.00 | 299.50 | 299.50 | 304,074 |
| 2024-10-14 | 312.00 | 312.00 | 301.00 | 302.50 | 302.50 | 96,327 |
| 2024-10-10 | 304.00 | 308.50 | 297.50 | 305.50 | 305.50 | 47,586 |
| 2024-10-09 | 310.00 | 310.00 | 295.00 | 303.00 | 303.00 | 83,580 |
| 2024-10-08 | 309.00 | 310.00 | 303.50 | 305.00 | 305.00 | 145,780 |
| 2024-10-07 | 304.00 | 306.50 | 300.00 | 304.50 | 304.50 | 203,872 |
| 2024-10-04 | 302.00 | 308.50 | 301.00 | 303.00 | 303.00 | 235,597 |
| 2024-10-03 | 294.00 | 305.00 | 292.50 | 299.50 | 299.50 | 193,596 |
| 2024-10-02 | 292.50 | 297.00 | 292.00 | 294.50 | 294.50 | 56,083 |
| 2024-10-01 | 292.00 | 296.50 | 285.50 | 293.50 | 293.50 | 479,557 |
| 2024-09-30 | 301.00 | 304.00 | 290.00 | 291.50 | 291.50 | 195,697 |
| 2024-09-27 | 305.00 | 305.00 | 296.50 | 300.50 | 300.50 | 128,697 |
| 2024-09-26 | 303.00 | 309.00 | 300.00 | 300.50 | 300.50 | 208,330 |
| 2024-09-25 | 301.50 | 307.50 | 301.50 | 303.00 | 303.00 | 300,308 |
| 2024-09-24 | 312.50 | 314.00 | 301.00 | 307.50 | 307.50 | 274,421 |
| 2024-09-23 | 313.00 | 318.00 | 306.00 | 308.00 | 308.00 | 182,041 |
| 2024-09-20 | 331.50 | 331.50 | 313.00 | 316.00 | 316.00 | 145,735 |
| 2024-09-19 | 339.00 | 339.00 | 321.00 | 323.50 | 323.50 | 274,304 |
| 2024-09-18 | 331.50 | 341.00 | 320.50 | 328.50 | 328.50 | 154,082 |
| 2024-09-17 | 345.00 | 345.00 | 329.00 | 335.50 | 335.50 | 120,404 |
| 2024-09-16 | 348.00 | 354.00 | 337.50 | 339.50 | 339.50 | 88,665 |
| 2024-09-13 | 345.00 | 351.00 | 337.00 | 346.50 | 346.50 | 126,129 |
| 2024-09-12 | 344.50 | 344.50 | 333.50 | 339.00 | 339.00 | 160,694 |
| 2024-09-11 | 320.50 | 342.50 | 320.50 | 338.00 | 338.00 | 478,470 |
| 2024-09-10 | 326.00 | 329.00 | 320.00 | 324.00 | 324.00 | 229,873 |
| 2024-09-09 | 318.50 | 330.50 | 318.50 | 326.00 | 326.00 | 208,466 |
| 2024-09-06 | 327.50 | 328.00 | 315.00 | 320.00 | 320.00 | 68,294 |
| 2024-09-05 | 313.00 | 327.00 | 307.00 | 324.00 | 324.00 | 242,374 |
| 2024-09-04 | 310.50 | 317.50 | 307.00 | 310.50 | 310.50 | 341,310 |
| 2024-09-03 | 315.00 | 320.00 | 308.00 | 314.50 | 314.50 | 281,037 |
| 2024-09-02 | 315.00 | 325.00 | 314.00 | 319.50 | 319.50 | 253,251 |
| 2024-08-30 | 320.00 | 331.00 | 310.00 | 312.00 | 312.00 | 621,954 |
| 2024-08-29 | 324.50 | 335.00 | 318.50 | 320.00 | 320.00 | 350,256 |
| 2024-08-28 | 322.50 | 332.00 | 316.50 | 318.50 | 318.50 | 115,817 |
| 2024-08-27 | 338.00 | 338.00 | 325.00 | 326.00 | 326.00 | 79,173 |
| 2024-08-26 | 331.00 | 335.50 | 329.50 | 333.00 | 333.00 | 63,938 |
| 2024-08-23 | 328.00 | 334.00 | 326.00 | 331.00 | 331.00 | 52,593 |
| 2024-08-22 | 342.00 | 342.00 | 325.50 | 327.50 | 327.50 | 111,390 |
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.