Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 785.00 | 842.00 | 782.00 | 837.00 | 837.00 | 393,225 |
| 2023-11-23 | 749.50 | 800.00 | 749.50 | 781.50 | 781.50 | 741,371 |
| 2023-11-22 | 711.50 | 814.00 | 700.00 | 749.50 | 749.50 | 1,471,381 |
| 2023-11-21 | 570.00 | 740.00 | 539.00 | 711.50 | 711.50 | 1,389,262 |
| 2023-11-17 | 500.00 | 524.00 | 490.00 | 508.50 | 508.50 | 170,042 |
| 2023-11-16 | 544.00 | 545.50 | 489.00 | 503.50 | 503.50 | 222,341 |
| 2023-11-15 | 520.50 | 549.50 | 516.50 | 544.00 | 544.00 | 171,549 |
| 2023-11-14 | 525.00 | 545.00 | 501.00 | 524.00 | 524.00 | 164,885 |
| 2023-11-13 | 559.00 | 560.00 | 535.00 | 543.00 | 543.00 | 117,743 |
| 2023-11-10 | 517.00 | 569.50 | 517.00 | 559.00 | 559.00 | 191,464 |
| 2023-11-09 | 500.00 | 530.00 | 473.00 | 529.00 | 529.00 | 231,314 |
| 2023-11-08 | 519.00 | 531.00 | 482.50 | 493.50 | 493.50 | 111,032 |
| 2023-11-07 | 512.00 | 522.50 | 512.00 | 518.00 | 518.00 | 169,409 |
| 2023-11-06 | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | 0 |
| 2023-11-03 | 536.00 | 560.00 | 503.00 | 515.00 | 515.00 | 187,146 |
| 2023-11-02 | 539.00 | 546.00 | 522.00 | 526.00 | 526.00 | 176,745 |
| 2023-11-01 | 500.00 | 521.00 | 465.00 | 520.00 | 520.00 | 380,306 |
| 2023-10-31 | 465.00 | 490.00 | 453.00 | 481.00 | 481.00 | 27,752 |
| 2023-10-30 | 549.00 | 560.00 | 473.00 | 476.50 | 476.50 | 615,293 |
| 2023-10-27 | 570.00 | 580.00 | 545.50 | 553.00 | 553.00 | 78,148 |
| 2023-10-26 | 580.00 | 585.50 | 561.00 | 570.00 | 570.00 | 160,961 |
| 2023-10-25 | 542.00 | 575.00 | 542.00 | 560.50 | 560.50 | 277,114 |
| 2023-10-24 | 561.00 | 594.00 | 525.00 | 558.00 | 558.00 | 784,017 |
| 2023-10-23 | 580.00 | 594.00 | 525.50 | 561.00 | 561.00 | 416,829 |
| 2023-10-20 | 550.00 | 599.00 | 550.00 | 597.00 | 597.00 | 492,822 |
| 2023-10-19 | 593.00 | 593.00 | 532.00 | 552.00 | 552.00 | 236,708 |
| 2023-10-18 | 572.00 | 589.50 | 568.50 | 580.50 | 580.50 | 861,322 |
| 2023-10-17 | 565.00 | 604.00 | 563.50 | 568.00 | 568.00 | 613,613 |
| 2023-10-12 | 542.00 | 580.00 | 534.00 | 568.00 | 568.00 | 625,902 |
| 2023-10-11 | 552.00 | 569.00 | 510.00 | 541.00 | 541.00 | 315,595 |
| 2023-10-10 | 523.00 | 562.00 | 523.00 | 555.50 | 555.50 | 1,241,158 |
| 2023-10-09 | 503.00 | 529.50 | 502.50 | 523.00 | 523.00 | 560,157 |
| 2023-10-06 | 485.00 | 505.50 | 483.50 | 504.50 | 504.50 | 221,471 |
| 2023-10-05 | 470.00 | 496.00 | 470.00 | 482.50 | 482.50 | 333,946 |
| 2023-10-04 | 460.00 | 489.00 | 460.00 | 470.50 | 470.50 | 295,863 |
| 2023-10-03 | 440.00 | 462.00 | 432.00 | 460.00 | 460.00 | 690,398 |
| 2023-10-02 | 443.50 | 450.00 | 425.50 | 449.50 | 449.50 | 140,635 |
| 2023-09-29 | 443.50 | 458.00 | 430.00 | 443.50 | 443.50 | 483,364 |
| 2023-09-28 | 425.00 | 453.50 | 425.00 | 443.50 | 443.50 | 330,042 |
| 2023-09-27 | 400.50 | 429.00 | 400.50 | 428.50 | 428.50 | 424,040 |
| 2023-09-26 | 397.00 | 408.00 | 390.00 | 405.50 | 405.50 | 338,682 |
| 2023-09-25 | 400.00 | 404.00 | 391.00 | 396.50 | 396.50 | 195,594 |
| 2023-09-22 | 402.00 | 410.00 | 390.00 | 402.00 | 402.00 | 135,368 |
| 2023-09-21 | 419.00 | 419.00 | 395.00 | 400.50 | 400.50 | 671,952 |
| 2023-09-20 | 440.50 | 449.00 | 420.00 | 424.00 | 424.00 | 262,841 |
| 2023-09-19 | 469.00 | 469.00 | 433.00 | 440.00 | 440.00 | 818,755 |
| 2023-09-18 | 430.00 | 462.00 | 422.00 | 461.50 | 461.50 | 582,331 |
| 2023-09-15 | 442.00 | 442.00 | 415.00 | 428.50 | 428.50 | 195,097 |
| 2023-09-14 | 434.00 | 434.00 | 424.00 | 430.00 | 430.00 | 402,527 |
| 2023-09-13 | 410.00 | 419.00 | 408.00 | 418.50 | 418.50 | 250,239 |
| 2023-09-12 | 395.00 | 413.00 | 383.00 | 404.50 | 404.50 | 433,468 |
| 2023-09-11 | 403.00 | 413.50 | 383.00 | 393.50 | 393.50 | 470,372 |
| 2023-09-08 | 405.00 | 435.00 | 390.00 | 403.00 | 403.00 | 419,761 |
| 2023-09-07 | 436.00 | 441.00 | 405.00 | 407.50 | 407.50 | 332,812 |
| 2023-09-06 | 431.00 | 448.00 | 431.00 | 436.00 | 436.00 | 279,698 |
| 2023-09-05 | 457.00 | 464.00 | 426.50 | 436.50 | 436.50 | 450,852 |
| 2023-09-04 | 453.00 | 463.00 | 449.00 | 457.00 | 457.00 | 267,621 |
| 2023-09-01 | 470.00 | 478.00 | 451.00 | 453.00 | 453.00 | 481,152 |
| 2023-08-31 | 485.00 | 485.00 | 453.00 | 463.50 | 463.50 | 574,958 |
| 2023-08-30 | 495.00 | 499.00 | 476.00 | 485.00 | 485.00 | 394,116 |
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.