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
2022-03-10	62.700	62.900	61.000	62.600	62.600	146,104
2022-03-09	62.100	63.800	60.900	61.800	61.800	81,246
2022-03-08	64.000	64.700	60.300	62.800	62.800	95,193
2022-03-07	63.700	64.700	62.600	62.700	62.700	153,180
2022-03-04	63.500	64.600	62.000	63.800	63.800	307,457
2022-03-03	65.500	65.600	63.200	63.600	63.600	364,303
2022-03-02	64.900	65.800	64.000	64.500	64.500	251,739
2022-02-25	63.200	65.400	62.500	63.300	63.300	402,287
2022-02-24	64.500	65.000	60.200	63.100	63.100	300,213
2022-02-23	65.800	66.900	62.800	65.200	65.200	427,983
2022-02-22	66.700	66.700	64.400	65.800	65.800	225,290
2022-02-21	63.500	66.700	62.300	65.000	65.000	592,112
2022-02-18	60.800	64.500	59.100	63.400	63.400	842,080
2022-02-17	59.400	61.200	59.400	60.800	60.800	370,570
2022-02-16	58.000	59.400	57.300	59.100	59.100	266,883
2022-02-15	57.900	58.400	56.700	57.600	57.600	33,359
2022-02-14	60.000	60.000	57.100	57.800	57.800	193,370
2022-02-11	58.800	59.500	57.400	59.100	59.100	196,161
2022-02-10	58.000	58.900	57.000	57.400	57.400	73,720
2022-02-09	58.500	59.000	57.300	57.800	57.800	117,160
2022-02-08	60.000	61.000	58.100	58.500	58.500	271,183
2022-02-07	58.500	60.000	57.800	59.600	59.600	246,114
2022-02-04	58.400	58.800	55.700	58.000	58.000	330,453
2022-02-03	58.200	58.200	54.500	57.500	57.500	706,562
2022-02-02	59.100	60.000	56.300	57.700	57.700	484,279
2022-02-01	57.800	60.800	54.100	58.700	58.700	650,519
2022-01-31	51.300	59.400	51.000	58.300	58.300	811,190
2022-01-28	51.000	52.600	49.600	51.000	51.000	408,034
2022-01-27	49.000	49.550	48.000	49.250	49.250	195,361
2022-01-26	49.500	50.400	48.000	48.150	48.150	307,915
2022-01-25	46.500	49.400	45.200	49.150	49.150	318,310
2022-01-24	49.250	50.300	45.900	46.100	46.100	293,028
2022-01-21	51.700	51.700	49.000	49.150	49.150	337,398
2022-01-20	51.000	51.900	51.000	51.600	51.600	79,906
2022-01-19	52.000	52.500	50.000	51.000	51.000	150,958
2022-01-18	52.400	53.000	51.400	51.800	51.800	130,085
2022-01-17	52.500	52.900	52.000	52.300	52.300	55,487
2022-01-14	52.900	53.000	51.800	52.800	52.800	88,645
2022-01-13	52.500	53.300	52.200	52.600	52.600	55,849
2022-01-12	53.000	53.500	52.000	52.700	52.700	122,789
2022-01-11	52.500	52.800	51.800	52.800	52.800	94,893
2022-01-10	52.900	52.900	51.900	52.300	52.300	99,511
2022-01-07	53.400	54.000	52.400	52.900	52.900	103,148
2022-01-06	53.300	53.900	52.500	53.400	53.400	77,631
2022-01-05	54.200	54.400	52.600	53.700	53.700	45,814
2022-01-04	54.900	54.900	52.000	54.200	54.200	49,148
2022-01-03	54.100	54.500	53.000	54.400	54.400	256,077
2021-12-30	55.500	55.500	53.300	54.100	54.100	130,636
2021-12-29	54.500	54.500	52.600	54.400	54.400	74,415
2021-12-28	55.000	55.000	52.900	53.100	53.100	302,993
2021-12-27	55.000	55.800	54.100	54.500	54.500	72,830
2021-12-23	55.000	55.900	54.800	55.100	55.100	151,324
2021-12-22	56.500	56.800	55.000	55.100	55.100	96,734
2021-12-21	56.000	56.900	55.700	56.000	56.000	140,339
2021-12-20	57.000	57.000	55.000	56.100	56.100	166,979
2021-12-17	58.000	58.000	56.500	56.700	56.700	120,457
2021-12-16	57.300	58.500	56.700	57.500	57.500	283,509
2021-12-15	59.000	59.400	56.500	57.200	57.200	127,568
2021-12-14	59.600	59.900	58.500	59.300	59.300	104,505
2021-12-13	60.900	61.000	59.200	59.600	59.600	260,638

← NewerPage 20 of 21 · 1,235 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.