Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 218.00 | 226.75 | 218.00 | 226.50 | 226.50 | 167,849 |
| 2023-02-28 | 227.75 | 227.75 | 218.50 | 219.50 | 219.50 | 138,498 |
| 2023-02-27 | 222.75 | 229.00 | 221.00 | 224.00 | 224.00 | 214,809 |
| 2023-02-24 | 230.50 | 233.00 | 215.00 | 223.00 | 223.00 | 204,768 |
| 2023-02-23 | 237.25 | 244.75 | 225.00 | 230.00 | 230.00 | 366,582 |
| 2023-02-22 | 250.00 | 250.00 | 236.00 | 238.75 | 238.75 | 94,261 |
| 2023-02-17 | 252.00 | 252.00 | 238.25 | 245.00 | 245.00 | 59,195 |
| 2023-02-16 | 253.00 | 254.00 | 246.25 | 251.50 | 251.50 | 60,570 |
| 2023-02-15 | 249.00 | 254.50 | 244.00 | 253.00 | 253.00 | 418,036 |
| 2023-02-14 | 254.50 | 254.50 | 247.50 | 249.00 | 249.00 | 92,520 |
| 2023-02-13 | 247.00 | 252.50 | 241.75 | 249.00 | 249.00 | 195,770 |
| 2023-02-10 | 253.50 | 253.50 | 241.00 | 247.00 | 247.00 | 106,803 |
| 2023-02-09 | 249.75 | 253.50 | 242.75 | 246.50 | 246.50 | 182,514 |
| 2023-02-08 | 239.00 | 244.75 | 236.00 | 241.50 | 241.50 | 118,595 |
| 2023-02-07 | 235.50 | 241.00 | 225.00 | 237.50 | 237.50 | 105,560 |
| 2023-02-06 | 238.50 | 249.00 | 231.50 | 233.00 | 233.00 | 301,223 |
| 2023-02-03 | 245.25 | 252.00 | 224.25 | 233.25 | 233.25 | 308,979 |
| 2023-02-02 | 250.00 | 251.00 | 244.00 | 244.50 | 244.50 | 142,770 |
| 2023-02-01 | 246.00 | 250.00 | 243.00 | 246.00 | 246.00 | 254,753 |
| 2023-01-31 | 238.75 | 246.00 | 237.25 | 243.00 | 243.00 | 369,551 |
| 2023-01-30 | 247.00 | 252.00 | 238.00 | 239.50 | 239.50 | 398,188 |
| 2023-01-27 | 253.50 | 257.00 | 240.00 | 250.00 | 250.00 | 413,825 |
| 2023-01-26 | 245.00 | 254.50 | 245.00 | 253.00 | 253.00 | 515,222 |
| 2023-01-25 | 229.00 | 249.00 | 223.00 | 243.00 | 243.00 | 648,150 |
| 2023-01-24 | 219.00 | 223.50 | 210.00 | 223.00 | 223.00 | 339,687 |
| 2023-01-23 | 214.00 | 218.25 | 206.50 | 217.50 | 217.50 | 738,038 |
| 2023-01-20 | 193.50 | 210.00 | 192.50 | 207.50 | 207.50 | 242,693 |
| 2023-01-19 | 201.75 | 207.50 | 182.25 | 193.25 | 193.25 | 330,630 |
| 2023-01-18 | 215.50 | 221.00 | 190.00 | 206.00 | 206.00 | 692,916 |
| 2023-01-17 | 210.00 | 220.00 | 207.00 | 217.00 | 217.00 | 1,056,361 |
| 2023-01-16 | 210.00 | 212.75 | 200.00 | 210.00 | 210.00 | 318,938 |
| 2023-01-13 | 212.50 | 212.50 | 207.00 | 208.00 | 208.00 | 349,154 |
| 2023-01-12 | 209.00 | 212.00 | 206.25 | 209.50 | 209.50 | 356,797 |
| 2023-01-11 | 207.50 | 210.00 | 197.00 | 208.50 | 208.50 | 595,336 |
| 2023-01-10 | 205.00 | 206.00 | 200.00 | 204.25 | 204.25 | 230,973 |
| 2023-01-09 | 206.00 | 206.00 | 198.00 | 204.25 | 204.25 | 458,155 |
| 2023-01-06 | 209.00 | 213.00 | 198.50 | 200.00 | 200.00 | 850,255 |
| 2023-01-05 | 196.00 | 209.00 | 194.00 | 205.50 | 205.50 | 451,424 |
| 2023-01-04 | 193.00 | 195.00 | 189.00 | 194.50 | 194.50 | 228,132 |
| 2023-01-03 | 194.00 | 194.00 | 183.00 | 189.00 | 189.00 | 641,967 |
| 2023-01-02 | 189.00 | 196.00 | 185.00 | 190.00 | 190.00 | 459,125 |
| 2022-12-30 | 180.00 | 187.00 | 174.00 | 187.00 | 187.00 | 345,048 |
| 2022-12-29 | 171.50 | 177.00 | 170.00 | 174.00 | 174.00 | 236,241 |
| 2022-12-28 | 170.50 | 175.00 | 170.50 | 174.75 | 174.75 | 632,969 |
| 2022-12-27 | 175.00 | 183.00 | 172.00 | 172.25 | 172.25 | 460,410 |
| 2022-12-26 | 167.25 | 174.75 | 167.25 | 173.25 | 173.25 | 341,857 |
| 2022-12-23 | 168.00 | 169.75 | 164.25 | 169.00 | 169.00 | 173,408 |
| 2022-12-22 | 171.75 | 171.75 | 163.00 | 166.00 | 166.00 | 248,215 |
| 2022-12-21 | 170.00 | 175.00 | 166.00 | 168.00 | 168.00 | 929,954 |
| 2022-12-20 | 164.75 | 170.00 | 158.25 | 165.75 | 165.75 | 35,679 |
| 2022-12-19 | 156.00 | 161.00 | 150.00 | 160.75 | 160.75 | 949,090 |
| 2022-12-16 | 161.50 | 161.50 | 154.00 | 156.50 | 156.50 | 640,815 |
| 2022-12-15 | 157.00 | 159.75 | 154.00 | 158.75 | 158.75 | 152,486 |
| 2022-12-14 | 157.50 | 159.75 | 152.00 | 156.00 | 156.00 | 378,632 |
| 2022-12-13 | 152.75 | 158.00 | 152.75 | 156.00 | 156.00 | 246,838 |
| 2022-12-12 | 153.50 | 153.75 | 142.00 | 151.75 | 151.75 | 289,326 |
| 2022-12-07 | 149.50 | 151.75 | 147.00 | 151.75 | 151.75 | 255,250 |
| 2022-12-06 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 405,193 |
| 2022-12-05 | 149.75 | 151.50 | 138.00 | 139.75 | 139.75 | 385,662 |
| 2022-12-02 | 143.00 | 150.00 | 137.00 | 148.50 | 148.50 | 1,004,584 |
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.