Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 86.300 | 91.500 | 86.300 | 91.400 | 91.400 | 181,811 |
| 2022-09-02 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2022-09-01 | 89.900 | 91.000 | 86.500 | 88.500 | 88.500 | 229,972 |
| 2022-08-31 | 93.100 | 96.500 | 87.300 | 89.800 | 89.800 | 342,792 |
| 2022-08-30 | 95.500 | 95.500 | 92.500 | 93.100 | 93.100 | 346,367 |
| 2022-08-29 | 93.400 | 98.700 | 93.400 | 95.100 | 95.100 | 256,120 |
| 2022-08-26 | 99.800 | 99.800 | 93.600 | 95.500 | 95.500 | 316,674 |
| 2022-08-25 | 94.700 | 98.000 | 91.500 | 97.100 | 97.100 | 322,246 |
| 2022-08-24 | 90.000 | 94.200 | 89.500 | 93.800 | 93.800 | 766,205 |
| 2022-08-23 | 85.100 | 89.800 | 85.100 | 89.500 | 89.500 | 172,397 |
| 2022-08-22 | 87.400 | 87.400 | 83.100 | 85.600 | 85.600 | 126,302 |
| 2022-08-19 | 86.100 | 87.900 | 82.300 | 86.900 | 86.900 | 286,448 |
| 2022-08-18 | 83.500 | 87.500 | 82.200 | 87.000 | 87.000 | 449,965 |
| 2022-08-17 | 82.800 | 84.000 | 81.200 | 83.000 | 83.000 | 156,032 |
| 2022-08-16 | 85.800 | 85.800 | 82.200 | 82.500 | 82.500 | 314,844 |
| 2022-08-12 | 83.500 | 84.600 | 81.500 | 84.300 | 84.300 | 238,584 |
| 2022-08-11 | 85.000 | 85.000 | 81.500 | 82.400 | 82.400 | 237,700 |
| 2022-08-10 | 84.000 | 85.400 | 81.700 | 82.300 | 82.300 | 497,785 |
| 2022-08-09 | 87.200 | 87.900 | 82.500 | 83.700 | 83.700 | 295,227 |
| 2022-08-08 | 85.000 | 89.300 | 83.700 | 87.100 | 87.100 | 688,247 |
| 2022-08-05 | 77.600 | 89.000 | 77.000 | 83.400 | 83.400 | 1,285,232 |
| 2022-08-04 | 75.100 | 77.500 | 73.900 | 77.000 | 77.000 | 543,869 |
| 2022-08-03 | 74.900 | 75.400 | 72.700 | 73.900 | 73.900 | 481,792 |
| 2022-08-02 | 73.000 | 75.000 | 71.200 | 74.700 | 74.700 | 297,119 |
| 2022-08-01 | 75.800 | 76.900 | 72.500 | 72.700 | 72.700 | 697,243 |
| 2022-07-29 | 77.000 | 78.200 | 71.900 | 75.800 | 75.800 | 398,420 |
| 2022-07-28 | 76.000 | 77.700 | 74.300 | 77.100 | 77.100 | 846,511 |
| 2022-07-27 | 72.200 | 75.500 | 70.900 | 74.800 | 74.800 | 1,827,307 |
| 2022-07-26 | 72.600 | 73.300 | 70.800 | 71.700 | 71.700 | 613,966 |
| 2022-07-25 | 70.800 | 73.000 | 70.500 | 72.600 | 72.600 | 593,579 |
| 2022-07-22 | 69.400 | 71.500 | 68.400 | 70.200 | 70.200 | 698,061 |
| 2022-07-21 | 66.200 | 71.100 | 66.200 | 69.300 | 69.300 | 504,076 |
| 2022-07-20 | 65.000 | 69.000 | 64.400 | 68.500 | 68.500 | 378,678 |
| 2022-07-19 | 64.000 | 65.300 | 62.600 | 64.900 | 64.900 | 259,638 |
| 2022-07-18 | 61.500 | 63.500 | 61.500 | 63.400 | 63.400 | 291,111 |
| 2022-07-15 | 62.000 | 62.200 | 59.600 | 61.600 | 61.600 | 161,275 |
| 2022-07-14 | 61.000 | 61.000 | 59.300 | 60.400 | 60.400 | 135,971 |
| 2022-07-13 | 59.100 | 61.700 | 59.100 | 60.600 | 60.600 | 553,453 |
| 2022-07-12 | 61.800 | 62.000 | 60.500 | 60.600 | 60.600 | 618,090 |
| 2022-07-11 | 62.900 | 63.200 | 60.000 | 61.900 | 61.900 | 307,474 |
| 2022-07-08 | 61.000 | 64.400 | 59.000 | 62.900 | 62.900 | 419,588 |
| 2022-07-07 | 57.000 | 62.500 | 55.200 | 60.000 | 60.000 | 650,048 |
| 2022-07-06 | 54.700 | 57.000 | 52.600 | 56.800 | 56.800 | 347,550 |
| 2022-07-05 | 50.300 | 54.700 | 50.300 | 54.500 | 54.500 | 296,549 |
| 2022-07-04 | 53.500 | 54.000 | 50.100 | 52.200 | 52.200 | 481,210 |
| 2022-07-01 | 53.500 | 54.400 | 52.700 | 54.200 | 54.200 | 247,037 |
| 2022-06-30 | 53.900 | 54.500 | 52.500 | 53.200 | 53.200 | 354,146 |
| 2022-06-29 | 54.000 | 54.300 | 52.100 | 53.800 | 53.800 | 106,749 |
| 2022-06-28 | 51.000 | 54.000 | 51.000 | 53.800 | 53.800 | 274,661 |
| 2022-06-27 | 49.000 | 51.500 | 48.800 | 51.200 | 51.200 | 453,443 |
| 2022-06-24 | 49.300 | 51.500 | 49.300 | 49.400 | 49.400 | 184,198 |
| 2022-06-23 | 51.700 | 53.000 | 48.600 | 50.700 | 50.700 | 156,218 |
| 2022-06-22 | 52.000 | 53.400 | 51.200 | 51.800 | 51.800 | 144,447 |
| 2022-06-21 | 53.500 | 54.200 | 52.100 | 52.700 | 52.700 | 96,465 |
| 2022-06-16 | 53.600 | 53.800 | 52.100 | 52.500 | 52.500 | 124,314 |
| 2022-06-15 | 55.100 | 55.500 | 53.400 | 53.800 | 53.800 | 276,751 |
| 2022-06-14 | 54.000 | 55.400 | 53.200 | 54.800 | 54.800 | 192,431 |
| 2022-06-13 | 55.400 | 55.400 | 51.000 | 54.200 | 54.200 | 242,791 |
| 2022-06-10 | 53.900 | 55.700 | 53.100 | 55.400 | 55.400 | 384,225 |
| 2022-06-09 | 56.100 | 56.400 | 53.200 | 54.000 | 54.000 | 619,066 |
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.