Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,285.00 | 1,297.00 | 1,222.00 | 1,258.50 | 1,258.50 | 536,210 |
| 2024-02-22 | 1,336.00 | 1,385.00 | 1,279.00 | 1,290.50 | 1,290.50 | 616,406 |
| 2024-02-21 | 1,326.00 | 1,364.00 | 1,325.00 | 1,336.00 | 1,336.00 | 700,549 |
| 2024-02-20 | 1,300.00 | 1,339.00 | 1,291.00 | 1,322.50 | 1,322.50 | 922,605 |
| 2024-02-19 | 1,256.50 | 1,313.00 | 1,254.00 | 1,291.00 | 1,291.00 | 462,451 |
| 2024-02-16 | 1,260.00 | 1,260.00 | 1,212.00 | 1,253.50 | 1,253.50 | 374,214 |
| 2024-02-15 | 1,157.00 | 1,229.00 | 1,157.00 | 1,226.00 | 1,226.00 | 150,574 |
| 2024-02-14 | 1,215.00 | 1,227.50 | 1,171.00 | 1,184.50 | 1,184.50 | 220,006 |
| 2024-02-09 | 1,220.00 | 1,246.00 | 1,190.00 | 1,209.50 | 1,209.50 | 1,151,867 |
| 2024-02-08 | 1,292.50 | 1,300.00 | 1,206.50 | 1,216.00 | 1,216.00 | 1,031,834 |
| 2024-02-07 | 1,390.00 | 1,405.50 | 1,290.00 | 1,299.50 | 1,299.50 | 275,503 |
| 2024-02-06 | 1,500.00 | 1,500.00 | 1,416.00 | 1,438.50 | 1,438.50 | 154,260 |
| 2024-02-05 | 1,532.00 | 1,556.00 | 1,451.00 | 1,459.00 | 1,459.00 | 267,989 |
| 2024-02-02 | 1,545.00 | 1,548.00 | 1,500.00 | 1,532.00 | 1,532.00 | 799,657 |
| 2024-02-01 | 1,520.00 | 1,550.00 | 1,490.00 | 1,525.50 | 1,525.50 | 177,752 |
| 2024-01-31 | 1,517.00 | 1,522.00 | 1,425.00 | 1,506.50 | 1,506.50 | 269,587 |
| 2024-01-30 | 1,490.00 | 1,514.00 | 1,490.00 | 1,504.00 | 1,504.00 | 379,854 |
| 2024-01-29 | 1,467.00 | 1,505.00 | 1,400.00 | 1,479.50 | 1,479.50 | 240,438 |
| 2024-01-26 | 1,495.00 | 1,560.00 | 1,465.00 | 1,499.00 | 1,499.00 | 405,142 |
| 2024-01-25 | 1,485.00 | 1,525.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1,338,366 |
| 2024-01-24 | 1,467.00 | 1,484.00 | 1,410.00 | 1,472.00 | 1,472.00 | 494,703 |
| 2024-01-23 | 1,420.00 | 1,467.00 | 1,420.00 | 1,448.00 | 1,448.00 | 494,617 |
| 2024-01-22 | 1,429.00 | 1,457.00 | 1,400.00 | 1,418.00 | 1,418.00 | 240,523 |
| 2024-01-19 | 1,370.00 | 1,426.00 | 1,350.00 | 1,399.00 | 1,399.00 | 556,473 |
| 2024-01-18 | 1,426.00 | 1,450.00 | 1,345.00 | 1,360.00 | 1,360.00 | 654,752 |
| 2024-01-17 | 1,362.00 | 1,415.00 | 1,362.00 | 1,395.00 | 1,395.00 | 380,860 |
| 2024-01-16 | 1,300.00 | 1,370.00 | 1,300.00 | 1,359.00 | 1,359.00 | 727,589 |
| 2024-01-15 | 1,263.00 | 1,295.00 | 1,222.00 | 1,285.00 | 1,285.00 | 151,059 |
| 2024-01-12 | 1,270.00 | 1,289.50 | 1,225.00 | 1,251.00 | 1,251.00 | 182,902 |
| 2024-01-11 | 1,265.00 | 1,300.00 | 1,236.00 | 1,262.50 | 1,262.50 | 364,194 |
| 2024-01-10 | 1,239.50 | 1,265.00 | 1,185.00 | 1,259.50 | 1,259.50 | 329,399 |
| 2024-01-09 | 1,225.00 | 1,258.00 | 1,170.00 | 1,220.50 | 1,220.50 | 370,186 |
| 2024-01-08 | 1,210.00 | 1,247.50 | 1,190.00 | 1,224.00 | 1,224.00 | 330,334 |
| 2024-01-05 | 1,185.00 | 1,203.00 | 1,180.00 | 1,185.00 | 1,185.00 | 537,124 |
| 2024-01-04 | 1,223.00 | 1,238.00 | 1,180.00 | 1,183.50 | 1,183.50 | 489,394 |
| 2024-01-03 | 1,235.00 | 1,260.00 | 1,205.00 | 1,213.00 | 1,213.00 | 488,088 |
| 2024-01-02 | 1,234.00 | 1,249.00 | 1,204.00 | 1,234.00 | 1,234.00 | 260,181 |
| 2023-12-29 | 1,200.00 | 1,250.00 | 1,187.50 | 1,203.00 | 1,203.00 | 187,120 |
| 2023-12-28 | 1,150.00 | 1,218.00 | 1,121.00 | 1,200.00 | 1,200.00 | 677,430 |
| 2023-12-27 | 1,130.00 | 1,180.00 | 1,122.00 | 1,141.00 | 1,141.00 | 445,933 |
| 2023-12-26 | 1,200.00 | 1,204.00 | 1,142.00 | 1,166.00 | 1,166.00 | 246,647 |
| 2023-12-22 | 1,170.00 | 1,180.00 | 1,102.00 | 1,173.00 | 1,173.00 | 191,834 |
| 2023-12-21 | 1,100.00 | 1,164.50 | 1,094.00 | 1,147.50 | 1,147.50 | 970,075 |
| 2023-12-20 | 1,135.00 | 1,149.00 | 1,058.00 | 1,093.00 | 1,093.00 | 207,371 |
| 2023-12-19 | 1,137.00 | 1,175.50 | 1,081.00 | 1,113.00 | 1,113.00 | 215,153 |
| 2023-12-18 | 1,118.00 | 1,138.00 | 1,050.00 | 1,128.50 | 1,128.50 | 312,418 |
| 2023-12-15 | 1,160.00 | 1,225.00 | 1,101.00 | 1,114.50 | 1,114.50 | 315,441 |
| 2023-12-14 | 1,210.00 | 1,261.00 | 1,165.00 | 1,187.50 | 1,187.50 | 198,554 |
| 2023-12-13 | 1,269.00 | 1,315.00 | 1,120.00 | 1,210.00 | 1,210.00 | 686,951 |
| 2023-12-12 | 1,195.00 | 1,238.00 | 1,170.00 | 1,196.50 | 1,196.50 | 992,266 |
| 2023-12-11 | 1,065.00 | 1,148.00 | 1,065.00 | 1,146.50 | 1,146.50 | 1,339,709 |
| 2023-12-07 | 1,030.00 | 1,050.00 | 1,011.00 | 1,047.50 | 1,047.50 | 383,241 |
| 2023-12-06 | 1,027.00 | 1,100.00 | 980.00 | 1,024.50 | 1,024.50 | 590,883 |
| 2023-12-05 | 919.00 | 1,040.00 | 918.00 | 1,027.00 | 1,027.00 | 864,013 |
| 2023-12-04 | 869.50 | 920.00 | 841.50 | 918.50 | 918.50 | 427,989 |
| 2023-12-01 | 819.50 | 862.00 | 783.00 | 859.50 | 859.50 | 369,851 |
| 2023-11-30 | 801.00 | 820.00 | 770.50 | 796.00 | 796.00 | 159,567 |
| 2023-11-29 | 772.00 | 795.00 | 752.00 | 794.00 | 794.00 | 518,362 |
| 2023-11-28 | 753.00 | 800.00 | 735.00 | 765.00 | 765.00 | 441,341 |
| 2023-11-27 | 840.00 | 870.00 | 751.00 | 763.50 | 763.50 | 741,019 |
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.