Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	56.100	56.400	53.200	54.000	54.000	619,066
2022-06-08	56.300	58.000	54.000	55.700	55.700	743,546
2022-06-07	57.800	59.000	56.300	57.200	57.200	241,268
2022-06-06	59.900	60.400	56.700	57.300	57.300	570,223
2022-06-03	57.300	60.600	55.600	59.900	59.900	1,323,445
2022-06-02	56.000	57.900	56.000	57.300	57.300	333,598
2022-06-01	54.600	56.300	54.000	56.000	56.000	170,095
2022-05-31	56.500	56.900	54.000	54.500	54.500	220,793
2022-05-30	55.500	57.400	55.100	55.900	55.900	77,958
2022-05-27	55.800	57.400	54.500	56.200	56.200	321,283
2022-05-26	51.500	55.700	51.500	55.600	55.600	709,590
2022-05-24	50.800	51.500	49.500	51.400	51.400	147,582
2022-05-23	49.800	51.200	49.800	51.000	51.000	138,361
2022-05-20	50.000	51.500	49.000	49.950	49.950	78,117
2022-05-19	51.000	51.000	49.100	50.500	50.500	176,341
2022-05-17	50.800	51.900	50.100	51.100	51.100	270,291
2022-05-16	51.500	51.500	50.000	50.000	50.000	269,419
2022-05-13	51.000	51.500	49.900	51.200	51.200	279,735
2022-05-12	49.000	50.500	47.300	49.950	49.950	231,771
2022-05-11	48.000	50.500	47.200	47.900	47.900	230,720
2022-05-10	47.100	48.500	46.200	47.050	47.050	194,168
2022-05-09	48.800	48.800	47.000	47.800	47.800	187,530
2022-05-06	49.800	49.800	48.600	49.200	49.200	187,570
2022-05-05	51.500	51.500	49.100	49.350	49.350	387,972
2022-05-04	51.900	51.900	50.100	50.800	50.800	291,539
2022-05-03	48.750	51.500	48.500	51.500	51.500	816,003
2022-05-02	51.600	51.600	48.750	49.150	49.150	248,963
2022-04-29	51.000	51.300	50.000	50.400	50.400	294,943
2022-04-28	49.800	51.000	49.500	50.600	50.600	490,867
2022-04-27	50.900	51.300	50.100	50.600	50.600	249,465
2022-04-26	51.800	51.900	50.000	50.500	50.500	407,525
2022-04-25	52.200	53.000	50.100	51.500	51.500	254,961
2022-04-22	52.900	54.200	52.000	52.300	52.300	240,305
2022-04-21	54.900	55.800	52.500	52.600	52.600	274,976
2022-04-20	55.300	56.000	54.300	54.800	54.800	63,493
2022-04-19	54.800	55.500	54.100	55.300	55.300	235,618
2022-04-18	56.300	56.700	54.700	54.900	54.900	105,899
2022-04-13	56.800	57.000	54.700	56.000	56.000	162,461
2022-04-12	58.700	58.700	55.500	56.600	56.600	68,061
2022-04-11	59.100	59.100	57.000	57.400	57.400	99,522
2022-04-08	58.500	59.200	58.000	58.800	58.800	152,397
2022-04-07	56.800	58.900	56.100	57.900	57.900	209,823
2022-04-06	55.000	57.200	55.000	56.800	56.800	358,287
2022-04-05	56.000	56.800	55.200	56.000	56.000	197,473
2022-04-04	56.500	56.600	55.400	56.400	56.400	435,013
2022-04-01	56.000	56.500	54.500	56.500	56.500	104,274
2022-03-31	56.100	57.000	54.500	55.400	55.400	153,608
2022-03-30	57.500	57.500	55.700	56.100	56.100	330,572
2022-03-29	58.900	59.300	56.500	57.000	57.000	153,529
2022-03-28	58.800	59.600	57.000	58.700	58.700	64,289
2022-03-25	55.500	59.400	55.000	58.800	58.800	309,283
2022-03-23	57.000	57.700	54.200	54.700	54.700	313,045
2022-03-22	57.300	58.200	55.100	56.400	56.400	294,831
2022-03-21	57.000	58.400	56.100	56.400	56.400	105,734
2022-03-18	58.300	58.500	56.800	57.000	57.000	160,124
2022-03-17	58.000	59.000	57.000	57.300	57.300	251,836
2022-03-16	58.900	59.500	57.000	58.300	58.300	158,912
2022-03-15	59.400	60.700	56.700	57.800	57.800	99,660
2022-03-14	61.500	61.500	57.500	59.000	59.000	154,446
2022-03-11	62.800	63.700	61.100	62.200	62.200	172,225

← NewerPage 19 of 21 · 1,236 trading daysOlder →

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.