Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 132.00 | 142.00 | 131.00 | 141.75 | 141.75 | 527,090 |
| 2022-11-30 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 212,215 |
| 2022-11-29 | 124.00 | 129.75 | 124.00 | 129.00 | 129.00 | 287,042 |
| 2022-11-28 | 123.00 | 127.00 | 118.50 | 122.75 | 122.75 | 393,163 |
| 2022-11-25 | 122.00 | 125.75 | 120.25 | 123.00 | 123.00 | 406,575 |
| 2022-11-24 | 119.00 | 121.50 | 118.00 | 121.25 | 121.25 | 140,851 |
| 2022-11-23 | 119.00 | 130.00 | 116.00 | 116.50 | 116.50 | 784,380 |
| 2022-11-22 | 119.75 | 122.00 | 118.00 | 119.00 | 119.00 | 311,604 |
| 2022-11-18 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 396,072 |
| 2022-11-17 | 114.00 | 119.00 | 113.50 | 116.00 | 116.00 | 512,744 |
| 2022-11-16 | 106.75 | 116.00 | 104.50 | 114.00 | 114.00 | 576,049 |
| 2022-11-15 | 104.00 | 108.00 | 103.00 | 106.50 | 106.50 | 508,851 |
| 2022-11-14 | 102.00 | 106.00 | 97.400 | 104.25 | 104.25 | 219,667 |
| 2022-11-11 | 100.00 | 103.00 | 99.300 | 102.00 | 102.00 | 295,455 |
| 2022-11-10 | 97.000 | 99.900 | 97.000 | 98.500 | 98.500 | 74,363 |
| 2022-11-09 | 98.900 | 100.00 | 95.200 | 95.300 | 95.300 | 116,458 |
| 2022-11-08 | 100.75 | 101.00 | 97.700 | 97.900 | 97.900 | 56,649 |
| 2022-11-07 | 101.50 | 104.25 | 98.200 | 98.600 | 98.600 | 48,928 |
| 2022-11-04 | 99.300 | 103.00 | 99.300 | 101.50 | 101.50 | 315,992 |
| 2022-11-03 | 101.00 | 103.00 | 95.000 | 99.300 | 99.300 | 86,387 |
| 2022-11-02 | 99.700 | 104.50 | 99.700 | 101.00 | 101.00 | 111,462 |
| 2022-11-01 | 100.00 | 103.50 | 99.500 | 103.50 | 103.50 | 402,180 |
| 2022-10-31 | 98.800 | 100.50 | 97.500 | 99.600 | 99.600 | 479,106 |
| 2022-10-28 | 97.900 | 98.600 | 95.000 | 98.500 | 98.500 | 406,221 |
| 2022-10-27 | 92.500 | 97.300 | 92.500 | 95.800 | 95.800 | 589,470 |
| 2022-10-26 | 95.000 | 98.500 | 92.000 | 93.900 | 93.900 | 627,029 |
| 2022-10-25 | 87.800 | 95.800 | 86.100 | 94.500 | 94.500 | 431,877 |
| 2022-10-24 | 85.000 | 87.900 | 84.200 | 87.800 | 87.800 | 243,660 |
| 2022-10-21 | 83.900 | 86.700 | 83.300 | 85.900 | 85.900 | 112,536 |
| 2022-10-20 | 86.000 | 87.400 | 83.000 | 84.000 | 84.000 | 59,098 |
| 2022-10-19 | 85.200 | 88.200 | 85.000 | 85.500 | 85.500 | 209,518 |
| 2022-10-18 | 87.200 | 89.300 | 84.000 | 87.800 | 87.800 | 155,106 |
| 2022-10-17 | 91.900 | 91.900 | 87.100 | 87.600 | 87.600 | 210,925 |
| 2022-10-14 | 91.000 | 92.000 | 87.000 | 88.400 | 88.400 | 34,918 |
| 2022-10-13 | 84.700 | 90.000 | 84.700 | 90.000 | 90.000 | 448,184 |
| 2022-10-12 | 86.400 | 89.800 | 85.000 | 85.600 | 85.600 | 296,162 |
| 2022-10-11 | 91.300 | 93.200 | 86.500 | 86.500 | 86.500 | 126,562 |
| 2022-10-06 | 94.400 | 94.400 | 91.000 | 91.300 | 91.300 | 219,462 |
| 2022-10-05 | 93.000 | 94.900 | 91.800 | 92.200 | 92.200 | 312,813 |
| 2022-10-04 | 92.000 | 94.900 | 91.500 | 93.800 | 93.800 | 87,178 |
| 2022-10-03 | 93.000 | 96.200 | 91.700 | 92.800 | 92.800 | 251,077 |
| 2022-09-30 | 94.500 | 95.200 | 91.200 | 92.000 | 92.000 | 107,400 |
| 2022-09-29 | 91.000 | 94.700 | 86.300 | 92.900 | 92.900 | 178,531 |
| 2022-09-28 | 86.800 | 93.000 | 86.800 | 91.300 | 91.300 | 92,882 |
| 2022-09-27 | 89.600 | 92.800 | 83.000 | 86.800 | 86.800 | 178,254 |
| 2022-09-26 | 94.000 | 95.900 | 88.000 | 89.300 | 89.300 | 222,993 |
| 2022-09-23 | 98.800 | 99.000 | 94.000 | 94.100 | 94.100 | 169,570 |
| 2022-09-22 | 99.700 | 101.25 | 97.500 | 99.700 | 99.700 | 105,339 |
| 2022-09-21 | 97.500 | 102.00 | 97.500 | 99.700 | 99.700 | 149,797 |
| 2022-09-20 | 101.00 | 102.00 | 98.500 | 101.00 | 101.00 | 166,813 |
| 2022-09-19 | 104.75 | 104.75 | 100.50 | 101.50 | 101.50 | 211,978 |
| 2022-09-16 | 96.000 | 103.50 | 96.000 | 102.50 | 102.50 | 507,496 |
| 2022-09-15 | 97.000 | 99.500 | 94.000 | 97.000 | 97.000 | 435,659 |
| 2022-09-14 | 92.900 | 96.800 | 92.900 | 96.000 | 96.000 | 236,857 |
| 2022-09-13 | 96.900 | 96.900 | 92.000 | 92.700 | 92.700 | 152,543 |
| 2022-09-12 | 95.000 | 95.800 | 92.200 | 95.600 | 95.600 | 343,106 |
| 2022-09-09 | 97.000 | 97.000 | 93.500 | 94.300 | 94.300 | 204,130 |
| 2022-09-08 | 97.400 | 97.700 | 90.000 | 94.800 | 94.800 | 281,716 |
| 2022-09-07 | 88.300 | 96.500 | 88.300 | 96.000 | 96.000 | 446,899 |
| 2022-09-06 | 86.800 | 91.900 | 86.800 | 89.900 | 89.900 | 47,211 |
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.