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
2025-05-192,800.002,875.002,725.002,820.002,820.001,109,287
2025-05-162,755.002,825.002,705.002,750.002,750.00848,700
2025-05-152,580.002,800.002,460.002,795.002,795.001,852,259
2025-05-142,460.002,635.002,365.002,605.002,605.002,437,582
2025-05-132,280.002,460.002,255.002,440.002,440.00795,702
2025-05-122,160.002,295.002,130.002,270.002,270.00644,893
2025-05-092,055.002,125.002,000.002,100.002,100.00551,624
2025-05-082,095.002,180.002,015.002,035.002,035.00386,739
2025-05-072,195.002,200.002,080.002,090.002,090.00801,964
2025-05-062,110.002,210.002,080.002,185.002,185.00938,878
2025-05-052,065.002,170.002,005.002,110.002,110.00390,525
2025-04-302,160.002,180.002,065.002,100.002,100.00895,950
2025-04-292,215.002,250.002,150.002,190.002,190.00265,599
2025-04-282,195.002,290.002,120.002,215.002,215.00214,739
2025-04-252,275.002,300.002,100.002,190.002,190.00663,693
2025-04-242,345.002,390.002,165.002,225.002,225.001,087,538
2025-04-232,065.002,270.002,065.002,230.002,230.001,240,863
2025-04-222,040.002,095.002,005.002,055.002,055.00939,063
2025-04-211,790.002,025.001,700.001,960.001,960.00719,692
2025-04-161,890.001,940.001,820.001,845.001,845.00735,348
2025-04-151,880.001,905.001,760.001,885.001,885.00940,657
2025-04-141,790.001,870.001,700.001,850.001,850.00936,902
2025-04-111,590.001,675.001,545.001,630.001,630.001,330,255
2025-04-101,570.001,620.001,465.001,530.001,530.001,207,733
2025-04-091,550.001,740.001,460.001,590.001,590.001,238,930
2025-04-081,760.001,775.001,515.001,545.001,545.001,182,909
2025-04-071,780.001,880.001,650.001,690.001,690.00774,797
2025-04-041,900.001,900.001,750.001,855.001,855.00234,895
2025-04-032,010.002,055.001,970.001,980.001,980.00184,004
2025-04-012,065.002,135.002,055.002,065.002,065.00272,988
2025-03-312,095.002,095.002,005.002,065.002,065.00516,036
2025-03-282,150.002,150.002,095.002,105.002,105.00205,669
2025-03-272,200.002,230.002,130.002,150.002,150.00268,109
2025-03-262,210.002,245.002,140.002,165.002,165.00385,968
2025-03-252,200.002,230.002,170.002,210.002,210.00846,296
2025-03-212,200.002,210.002,100.002,190.002,190.00581,005
2025-03-202,230.002,270.002,150.002,170.002,170.00196,310
2025-03-192,190.002,250.002,070.002,215.002,215.00473,548
2025-03-182,205.002,205.002,075.002,150.002,150.00339,693
2025-03-172,295.002,295.002,235.002,245.002,245.00248,240
2025-03-142,190.002,280.002,190.002,240.002,240.00512,768
2025-03-132,220.002,270.002,155.002,175.002,175.00171,933
2025-03-122,175.002,260.002,055.002,225.002,225.00358,066
2025-03-112,140.002,190.002,055.002,140.002,140.00494,928
2025-03-102,370.002,370.002,050.002,115.002,115.00572,528
2025-03-072,320.002,440.002,275.002,385.002,385.001,084,589
2025-03-062,230.002,360.002,150.002,320.002,320.00937,163
2025-03-052,010.002,300.001,950.002,260.002,260.00966,285
2025-02-282,090.002,120.001,970.002,000.002,000.00841,049
2025-02-272,270.002,275.002,045.002,070.002,070.00748,883
2025-02-262,310.002,340.002,230.002,260.002,260.00317,982
2025-02-252,450.002,450.002,285.002,315.002,315.00619,203
2025-02-242,550.002,550.002,415.002,420.002,420.00348,319
2025-02-212,480.002,515.002,460.002,480.002,480.00533,249
2025-02-202,515.002,535.002,455.002,470.002,470.00433,994
2025-02-192,480.002,560.002,450.002,515.002,515.00716,673
2025-02-182,415.002,520.002,410.002,475.002,475.00987,918
2025-02-172,490.002,535.002,395.002,415.002,415.001,578,090
2025-02-142,540.002,650.002,450.002,600.002,600.00231,058
2025-02-132,400.002,530.002,400.002,500.002,500.00222,039
← NewerPage 7 of 21 · 1,238 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.