Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,645.00 | 1,665.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,523,678 |
| 2024-08-20 | 1,620.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1,791,189 |
| 2024-08-19 | 1,675.00 | 1,700.00 | 1,600.00 | 1,620.00 | 1,620.00 | 478,358 |
| 2024-08-16 | 1,665.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,660.00 | 214,135 |
| 2024-08-15 | 1,660.00 | 1,685.00 | 1,640.00 | 1,665.00 | 1,665.00 | 326,553 |
| 2024-08-14 | 1,640.00 | 1,715.00 | 1,610.00 | 1,635.00 | 1,635.00 | 269,360 |
| 2024-08-13 | 1,690.00 | 1,715.00 | 1,660.00 | 1,680.00 | 1,680.00 | 150,346 |
| 2024-08-12 | 1,750.00 | 1,780.00 | 1,680.00 | 1,690.00 | 1,690.00 | 164,718 |
| 2024-08-09 | 1,760.00 | 1,790.00 | 1,685.00 | 1,750.00 | 1,750.00 | 698,502 |
| 2024-08-08 | 1,785.00 | 1,830.00 | 1,700.00 | 1,750.00 | 1,750.00 | 294,568 |
| 2024-08-07 | 1,720.00 | 1,765.00 | 1,690.00 | 1,760.00 | 1,760.00 | 706,469 |
| 2024-08-06 | 1,650.00 | 1,710.00 | 1,650.00 | 1,710.00 | 1,710.00 | 287,629 |
| 2024-08-05 | 1,500.00 | 1,695.00 | 1,430.00 | 1,640.00 | 1,640.00 | 1,802,675 |
| 2024-08-02 | 1,535.00 | 1,620.00 | 1,490.00 | 1,570.00 | 1,570.00 | 325,712 |
| 2024-08-01 | 1,535.00 | 1,580.00 | 1,470.00 | 1,575.00 | 1,575.00 | 233,345 |
| 2024-07-31 | 1,455.00 | 1,545.00 | 1,430.00 | 1,540.00 | 1,540.00 | 25,882 |
| 2024-07-30 | 1,520.00 | 1,520.00 | 1,400.00 | 1,420.00 | 1,420.00 | 391,982 |
| 2024-07-29 | 1,560.00 | 1,560.00 | 1,480.00 | 1,495.00 | 1,495.00 | 149,036 |
| 2024-07-26 | 1,565.00 | 1,600.00 | 1,480.00 | 1,530.00 | 1,530.00 | 1,165,201 |
| 2024-07-25 | 1,580.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,550.00 | 141,923 |
| 2024-07-24 | 1,645.00 | 1,670.00 | 1,570.00 | 1,580.00 | 1,580.00 | 204,268 |
| 2024-07-23 | 1,635.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,630.00 | 286,552 |
| 2024-07-22 | 1,650.00 | 1,675.00 | 1,590.00 | 1,635.00 | 1,635.00 | 352,035 |
| 2024-07-19 | 1,625.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1,053,630 |
| 2024-07-18 | 1,580.00 | 1,605.00 | 1,555.00 | 1,600.00 | 1,600.00 | 197,136 |
| 2024-07-17 | 1,600.00 | 1,615.00 | 1,545.00 | 1,565.00 | 1,565.00 | 291,215 |
| 2024-07-16 | 1,640.00 | 1,660.00 | 1,510.00 | 1,580.00 | 1,580.00 | 1,839,775 |
| 2024-07-15 | 1,885.00 | 1,900.00 | 1,610.00 | 1,630.00 | 1,630.00 | 334,101 |
| 2024-07-12 | 1,930.00 | 1,940.00 | 1,865.00 | 1,895.00 | 1,895.00 | 229,456 |
| 2024-07-11 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 316,614 |
| 2024-07-10 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 307,738 |
| 2024-07-08 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 652,761 |
| 2024-07-05 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 134,548 |
| 2024-07-04 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 183,853 |
| 2024-07-03 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 175,408 |
| 2024-07-02 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,710,364 |
| 2024-07-01 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 145,439 |
| 2024-06-28 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 145,384 |
| 2024-06-27 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 291,641 |
| 2024-06-26 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 139,798 |
| 2024-06-25 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 375,829 |
| 2024-06-24 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 437,841 |
| 2024-06-19 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 590,809 |
| 2024-06-18 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 216,465 |
| 2024-06-14 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 173,597 |
| 2024-06-13 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 693,016 |
| 2024-06-12 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 868,187 |
| 2024-06-11 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 233,231 |
| 2024-06-10 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 350,776 |
| 2024-06-07 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 181,685 |
| 2024-06-06 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 244,914 |
| 2024-06-05 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 2,410,168 |
| 2024-06-04 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 351,173 |
| 2024-06-03 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 388,381 |
| 2024-05-31 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 724,382 |
| 2024-05-30 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 683,589 |
| 2024-05-29 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 612,793 |
| 2024-05-28 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 409,924 |
| 2024-05-27 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 307,835 |
| 2024-05-24 | 1,550.00 | 1,605.00 | 1,501.00 | 1,601.00 | 1,601.00 | 480,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 7.4212 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.