Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 300.00 | 313.00 | 296.00 | 312.00 | 312.00 | 301,231 |
| 2023-05-31 | 297.00 | 299.50 | 285.00 | 298.50 | 298.50 | 286,725 |
| 2023-05-30 | 296.00 | 299.50 | 286.00 | 295.00 | 295.00 | 282,634 |
| 2023-05-29 | 289.50 | 298.50 | 285.50 | 297.00 | 297.00 | 251,568 |
| 2023-05-24 | 297.00 | 297.00 | 280.00 | 287.00 | 287.00 | 532,537 |
| 2023-05-23 | 312.00 | 312.00 | 291.00 | 292.50 | 292.50 | 957,736 |
| 2023-05-22 | 304.00 | 313.00 | 299.00 | 309.00 | 309.00 | 366,184 |
| 2023-05-19 | 296.00 | 305.00 | 295.00 | 304.50 | 304.50 | 288,091 |
| 2023-05-18 | 299.00 | 303.00 | 291.00 | 294.50 | 294.50 | 387,775 |
| 2023-05-17 | 286.00 | 299.50 | 282.00 | 298.50 | 298.50 | 680,585 |
| 2023-05-16 | 289.50 | 300.00 | 283.00 | 284.50 | 284.50 | 806,204 |
| 2023-05-15 | 284.50 | 289.50 | 276.00 | 284.50 | 284.50 | 255,891 |
| 2023-05-12 | 280.00 | 287.00 | 271.00 | 285.00 | 285.00 | 377,705 |
| 2023-05-11 | 268.00 | 279.00 | 267.00 | 277.50 | 277.50 | 329,704 |
| 2023-05-10 | 268.00 | 270.00 | 260.50 | 270.00 | 270.00 | 398,032 |
| 2023-05-09 | 258.00 | 268.00 | 255.50 | 264.50 | 264.50 | 409,386 |
| 2023-05-08 | 254.50 | 260.00 | 251.00 | 258.00 | 258.00 | 492,139 |
| 2023-05-05 | 244.00 | 253.00 | 244.00 | 250.50 | 250.50 | 593,760 |
| 2023-05-04 | 253.50 | 253.50 | 244.00 | 244.00 | 244.00 | 140,315 |
| 2023-05-03 | 243.25 | 254.00 | 243.25 | 249.00 | 249.00 | 202,612 |
| 2023-05-02 | 249.50 | 250.00 | 238.00 | 250.00 | 250.00 | 118,290 |
| 2023-04-28 | 247.00 | 249.00 | 237.25 | 247.75 | 247.75 | 329,921 |
| 2023-04-27 | 246.50 | 250.50 | 230.00 | 245.00 | 245.00 | 440,055 |
| 2023-04-26 | 249.50 | 249.50 | 239.00 | 246.50 | 246.50 | 371,999 |
| 2023-04-25 | 247.00 | 252.00 | 240.00 | 245.00 | 245.00 | 1,609,444 |
| 2023-04-24 | 244.75 | 247.00 | 242.00 | 245.00 | 245.00 | 488,219 |
| 2023-04-21 | 245.00 | 250.00 | 240.00 | 241.75 | 241.75 | 820,869 |
| 2023-04-20 | 249.00 | 255.50 | 240.00 | 243.50 | 243.50 | 1,031,488 |
| 2023-04-19 | 260.00 | 260.00 | 244.00 | 248.25 | 248.25 | 382,955 |
| 2023-04-18 | 256.00 | 269.00 | 255.00 | 258.50 | 258.50 | 470,546 |
| 2023-04-17 | 241.00 | 256.00 | 238.00 | 254.00 | 254.00 | 451,572 |
| 2023-04-14 | 239.00 | 244.50 | 235.00 | 240.00 | 240.00 | 572,614 |
| 2023-04-13 | 226.50 | 236.00 | 226.00 | 235.00 | 235.00 | 941,468 |
| 2023-04-12 | 230.00 | 232.00 | 225.25 | 226.25 | 226.25 | 392,634 |
| 2023-04-11 | 211.00 | 229.50 | 210.25 | 226.50 | 226.50 | 1,106,753 |
| 2023-04-10 | 200.00 | 210.75 | 200.00 | 210.25 | 210.25 | 232,427 |
| 2023-04-05 | 198.00 | 200.00 | 197.00 | 199.75 | 199.75 | 144,835 |
| 2023-04-04 | 206.00 | 207.00 | 198.50 | 201.25 | 201.25 | 173,153 |
| 2023-04-03 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 463,072 |
| 2023-03-31 | 205.75 | 209.50 | 198.00 | 199.75 | 199.75 | 457,916 |
| 2023-03-30 | 212.00 | 218.00 | 200.00 | 205.75 | 205.75 | 678,808 |
| 2023-03-29 | 207.50 | 215.00 | 207.50 | 211.50 | 211.50 | 197,293 |
| 2023-03-28 | 200.00 | 210.00 | 193.50 | 206.75 | 206.75 | 538,897 |
| 2023-03-27 | 182.00 | 200.00 | 182.00 | 198.75 | 198.75 | 823,110 |
| 2023-03-23 | 192.00 | 195.50 | 183.50 | 185.00 | 185.00 | 748,277 |
| 2023-03-22 | 196.00 | 200.00 | 189.75 | 191.50 | 191.50 | 470,553 |
| 2023-03-21 | 188.00 | 195.00 | 188.00 | 193.25 | 193.25 | 321,894 |
| 2023-03-20 | 189.00 | 195.00 | 186.00 | 187.00 | 187.00 | 770,542 |
| 2023-03-17 | 190.00 | 196.00 | 183.00 | 189.50 | 189.50 | 320,757 |
| 2023-03-16 | 178.00 | 190.00 | 178.00 | 186.50 | 186.50 | 395,492 |
| 2023-03-15 | 181.00 | 187.00 | 176.25 | 178.00 | 178.00 | 733,891 |
| 2023-03-14 | 197.00 | 204.00 | 181.00 | 188.50 | 188.50 | 723,486 |
| 2023-03-13 | 210.00 | 211.00 | 191.00 | 194.00 | 194.00 | 649,263 |
| 2023-03-10 | 227.50 | 227.50 | 209.00 | 212.00 | 212.00 | 457,428 |
| 2023-03-09 | 229.00 | 237.00 | 220.00 | 227.25 | 227.25 | 179,595 |
| 2023-03-08 | 237.00 | 242.00 | 225.50 | 229.25 | 229.25 | 187,084 |
| 2023-03-07 | 250.00 | 250.00 | 234.50 | 237.50 | 237.50 | 421,251 |
| 2023-03-06 | 239.00 | 247.00 | 238.00 | 241.75 | 241.75 | 384,395 |
| 2023-03-03 | 240.00 | 253.50 | 236.00 | 244.00 | 244.00 | 881,214 |
| 2023-03-02 | 235.00 | 247.75 | 232.50 | 242.00 | 242.00 | 457,725 |
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.