Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 471.00 | 498.00 | 471.00 | 491.00 | 491.00 | 559,412 |
| 2023-08-28 | 441.00 | 479.00 | 435.50 | 478.00 | 478.00 | 829,223 |
| 2023-08-25 | 441.00 | 444.00 | 432.50 | 440.50 | 440.50 | 505,531 |
| 2023-08-24 | 444.50 | 447.50 | 429.00 | 441.00 | 441.00 | 436,838 |
| 2023-08-23 | 437.00 | 452.00 | 437.00 | 444.50 | 444.50 | 459,131 |
| 2023-08-22 | 438.00 | 449.50 | 425.50 | 449.00 | 449.00 | 466,832 |
| 2023-08-18 | 429.50 | 444.00 | 401.50 | 438.00 | 438.00 | 822,780 |
| 2023-08-17 | 399.00 | 434.00 | 392.00 | 429.50 | 429.50 | 1,160,842 |
| 2023-08-16 | 374.50 | 418.00 | 374.50 | 384.50 | 384.50 | 1,730,022 |
| 2023-08-15 | 340.50 | 381.00 | 340.00 | 373.50 | 373.50 | 600,166 |
| 2023-08-14 | 332.00 | 365.00 | 319.00 | 339.50 | 339.50 | 552,363 |
| 2023-08-11 | 339.00 | 340.00 | 332.00 | 339.50 | 339.50 | 403,776 |
| 2023-08-10 | 331.00 | 344.50 | 325.00 | 332.50 | 332.50 | 421,325 |
| 2023-08-09 | 326.00 | 336.00 | 325.00 | 333.00 | 333.00 | 388,658 |
| 2023-08-08 | 325.00 | 330.00 | 321.00 | 325.50 | 325.50 | 588,216 |
| 2023-08-07 | 342.00 | 342.00 | 322.00 | 325.00 | 325.00 | 393,248 |
| 2023-08-04 | 331.00 | 340.00 | 331.00 | 338.50 | 338.50 | 308,495 |
| 2023-08-03 | 342.00 | 348.00 | 329.00 | 331.00 | 331.00 | 859,896 |
| 2023-08-02 | 350.00 | 352.00 | 339.00 | 341.50 | 341.50 | 376,988 |
| 2023-08-01 | 364.50 | 364.50 | 350.00 | 351.50 | 351.50 | 280,066 |
| 2023-07-31 | 363.00 | 374.00 | 350.00 | 363.00 | 363.00 | 281,312 |
| 2023-07-28 | 364.00 | 371.00 | 361.00 | 363.00 | 363.00 | 166,031 |
| 2023-07-27 | 387.00 | 388.00 | 361.00 | 363.50 | 363.50 | 177,722 |
| 2023-07-26 | 388.00 | 388.00 | 374.00 | 380.50 | 380.50 | 153,320 |
| 2023-07-25 | 368.50 | 382.50 | 368.50 | 382.00 | 382.00 | 168,456 |
| 2023-07-24 | 379.00 | 391.50 | 367.00 | 377.50 | 377.50 | 212,038 |
| 2023-07-21 | 379.50 | 382.50 | 375.00 | 382.00 | 382.00 | 341,271 |
| 2023-07-20 | 383.00 | 383.00 | 362.50 | 376.00 | 376.00 | 83,171 |
| 2023-07-19 | 383.00 | 383.00 | 367.00 | 377.50 | 377.50 | 131,241 |
| 2023-07-18 | 380.00 | 383.00 | 371.00 | 374.50 | 374.50 | 289,407 |
| 2023-07-17 | 372.50 | 379.50 | 372.00 | 379.00 | 379.00 | 155,524 |
| 2023-07-14 | 373.00 | 373.00 | 360.00 | 369.50 | 369.50 | 176,461 |
| 2023-07-13 | 367.50 | 378.00 | 366.00 | 373.00 | 373.00 | 464,275 |
| 2023-07-12 | 361.50 | 373.50 | 361.50 | 367.50 | 367.50 | 304,951 |
| 2023-07-11 | 365.50 | 367.00 | 358.00 | 361.50 | 361.50 | 510,163 |
| 2023-07-10 | 380.00 | 380.00 | 358.00 | 364.00 | 364.00 | 365,654 |
| 2023-07-07 | 369.50 | 386.00 | 367.00 | 375.50 | 375.50 | 787,138 |
| 2023-07-06 | 376.00 | 382.00 | 364.00 | 366.00 | 366.00 | 293,609 |
| 2023-07-05 | 375.00 | 392.50 | 361.00 | 379.50 | 379.50 | 767,263 |
| 2023-07-04 | 368.50 | 380.00 | 360.00 | 375.00 | 375.00 | 399,750 |
| 2023-07-03 | 350.00 | 370.00 | 346.00 | 368.50 | 368.50 | 772,871 |
| 2023-06-30 | 340.50 | 353.00 | 340.00 | 346.00 | 346.00 | 316,125 |
| 2023-06-29 | 323.00 | 345.00 | 320.00 | 340.50 | 340.50 | 312,690 |
| 2023-06-28 | 327.50 | 334.00 | 315.00 | 321.00 | 321.00 | 445,886 |
| 2023-06-27 | 350.50 | 355.00 | 321.00 | 326.00 | 326.00 | 954,310 |
| 2023-06-26 | 353.00 | 359.00 | 342.00 | 350.50 | 350.50 | 981,915 |
| 2023-06-23 | 323.00 | 344.00 | 320.00 | 342.00 | 342.00 | 1,057,696 |
| 2023-06-22 | 325.00 | 329.00 | 317.00 | 319.00 | 319.00 | 578,147 |
| 2023-06-21 | 305.00 | 326.00 | 305.00 | 323.50 | 323.50 | 673,467 |
| 2023-06-16 | 310.00 | 310.00 | 291.00 | 302.50 | 302.50 | 444,026 |
| 2023-06-15 | 294.00 | 304.00 | 289.00 | 302.50 | 302.50 | 284,494 |
| 2023-06-14 | 303.00 | 306.00 | 289.50 | 294.00 | 294.00 | 290,500 |
| 2023-06-13 | 312.00 | 314.50 | 302.50 | 303.50 | 303.50 | 224,843 |
| 2023-06-12 | 320.00 | 320.00 | 310.50 | 312.00 | 312.00 | 80,251 |
| 2023-06-09 | 320.00 | 320.00 | 307.50 | 312.50 | 312.50 | 161,676 |
| 2023-06-08 | 319.50 | 323.00 | 308.00 | 314.00 | 314.00 | 307,114 |
| 2023-06-07 | 326.00 | 327.00 | 309.00 | 312.00 | 312.00 | 346,729 |
| 2023-06-06 | 318.00 | 327.00 | 315.00 | 322.00 | 322.00 | 369,900 |
| 2023-06-05 | 306.00 | 315.00 | 306.00 | 314.50 | 314.50 | 498,664 |
| 2023-06-02 | 313.00 | 318.50 | 302.00 | 306.00 | 306.00 | 414,975 |
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.