Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TRAN.BA stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,650.002,650.002,500.002,510.002,510.00248,532
2025-08-132,600.002,675.002,570.002,645.002,645.00280,415
2025-08-122,515.002,610.002,475.002,590.002,590.00300,123
2025-08-112,580.002,630.002,505.002,515.002,515.00248,915
2025-08-082,725.002,725.002,485.002,580.002,580.00369,485
2025-08-072,815.002,825.002,630.002,655.002,655.00726,030
2025-08-062,775.002,830.002,760.002,810.002,810.00610,803
2025-08-052,695.002,775.002,665.002,770.002,770.00575,528
2025-08-042,705.002,760.002,645.002,665.002,665.00475,004
2025-08-012,615.002,760.002,515.002,680.002,680.00397,301
2025-07-312,640.002,800.002,600.002,625.002,625.00625,150
2025-07-302,700.002,750.002,630.002,710.002,710.00555,086
2025-07-292,660.002,705.002,585.002,700.002,700.001,026,590
2025-07-282,545.002,640.002,545.002,625.002,625.00768,294
2025-07-252,435.002,545.002,435.002,545.002,545.00706,499
2025-07-242,335.002,410.002,335.002,370.002,370.00484,607
2025-07-232,255.002,375.002,255.002,340.002,340.00186,972
2025-07-222,330.002,415.002,255.002,280.002,280.00436,821
2025-07-212,425.002,445.002,315.002,330.002,330.00433,007
2025-07-182,470.002,550.002,370.002,385.002,385.00428,746
2025-07-172,400.002,490.002,395.002,470.002,470.00496,420
2025-07-162,360.002,395.002,300.002,385.002,385.00589,069
2025-07-152,240.002,360.002,240.002,340.002,340.00418,587
2025-07-142,180.002,245.002,130.002,235.002,235.00316,881
2025-07-112,120.002,205.002,050.002,190.002,190.00670,789
2025-07-102,170.002,220.002,080.002,125.002,125.00766,961
2025-07-082,110.002,220.002,080.002,190.002,190.00585,976
2025-07-072,210.002,240.002,100.002,110.002,110.00457,079
2025-07-042,260.002,260.002,210.002,225.002,225.00162,148
2025-07-032,105.002,220.002,105.002,205.002,205.00525,563
2025-07-022,000.002,135.002,000.002,105.002,105.00898,183
2025-07-012,100.002,110.001,975.002,000.002,000.00766,369
2025-06-302,105.002,175.002,050.002,065.002,065.00895,708
2025-06-272,120.002,145.002,090.002,105.002,105.00373,774
2025-06-262,200.002,235.002,100.002,115.002,115.001,531,537
2025-06-252,280.002,290.002,175.002,195.002,195.00381,108
2025-06-242,245.002,345.002,245.002,290.002,290.00694,967
2025-06-232,355.002,375.002,205.002,240.002,240.00355,121
2025-06-192,360.002,475.002,360.002,415.002,415.0084,631
2025-06-182,540.002,570.002,385.002,415.002,415.00568,204
2025-06-172,600.002,700.002,520.002,540.002,540.00473,378
2025-06-132,515.002,610.002,420.002,580.002,580.00446,453
2025-06-122,480.002,595.002,480.002,550.002,550.00595,294
2025-06-112,510.002,510.002,410.002,485.002,485.00452,447
2025-06-102,335.002,480.002,335.002,465.002,465.001,154,649
2025-06-092,365.002,450.002,315.002,325.002,325.00280,788
2025-06-062,465.002,515.002,350.002,370.002,370.00594,548
2025-06-052,545.002,570.002,445.002,465.002,465.00251,188
2025-06-042,770.002,795.002,500.002,535.002,535.00376,307
2025-06-032,700.002,790.002,630.002,765.002,765.00303,240
2025-06-022,740.002,740.002,640.002,715.002,715.00314,651
2025-05-302,665.002,730.002,565.002,700.002,700.00423,543
2025-05-292,680.002,700.002,605.002,665.002,665.00190,010
2025-05-282,530.002,720.002,445.002,660.002,660.00380,268
2025-05-272,600.002,655.002,510.002,560.002,560.00194,793
2025-05-262,550.002,600.002,490.002,590.002,590.00143,800
2025-05-232,510.002,585.002,430.002,520.002,520.00276,151
2025-05-222,590.002,660.002,490.002,510.002,510.00211,320
2025-05-212,750.002,765.002,560.002,595.002,595.00637,198
2025-05-202,765.002,810.002,650.002,755.002,755.001,660,612
← NewerPage 6 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-05-147.4212 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.