Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2,400.00 | 2,495.00 | 2,330.00 | 2,435.00 | 2,435.00 | 418,341 |
| 2025-02-11 | 2,500.00 | 2,540.00 | 2,300.00 | 2,420.00 | 2,420.00 | 732,573 |
| 2025-02-10 | 2,615.00 | 2,690.00 | 2,490.00 | 2,505.00 | 2,505.00 | 140,291 |
| 2025-02-07 | 2,675.00 | 2,695.00 | 2,570.00 | 2,595.00 | 2,595.00 | 558,523 |
| 2025-02-06 | 2,610.00 | 2,665.00 | 2,580.00 | 2,630.00 | 2,630.00 | 326,460 |
| 2025-02-05 | 2,700.00 | 2,700.00 | 2,580.00 | 2,615.00 | 2,615.00 | 215,382 |
| 2025-02-04 | 2,680.00 | 2,745.00 | 2,505.00 | 2,685.00 | 2,685.00 | 343,966 |
| 2025-02-03 | 2,735.00 | 2,735.00 | 2,600.00 | 2,610.00 | 2,610.00 | 317,392 |
| 2025-01-31 | 2,870.00 | 2,870.00 | 2,780.00 | 2,785.00 | 2,785.00 | 226,359 |
| 2025-01-30 | 2,830.00 | 2,900.00 | 2,780.00 | 2,820.00 | 2,820.00 | 181,773 |
| 2025-01-29 | 2,750.00 | 2,865.00 | 2,695.00 | 2,840.00 | 2,840.00 | 530,707 |
| 2025-01-28 | 2,675.00 | 2,760.00 | 2,630.00 | 2,740.00 | 2,740.00 | 380,253 |
| 2025-01-27 | 2,680.00 | 2,690.00 | 2,570.00 | 2,675.00 | 2,675.00 | 403,018 |
| 2025-01-24 | 2,655.00 | 2,740.00 | 2,545.00 | 2,690.00 | 2,690.00 | 233,992 |
| 2025-01-23 | 2,655.00 | 2,710.00 | 2,570.00 | 2,685.00 | 2,685.00 | 312,455 |
| 2025-01-22 | 2,700.00 | 2,700.00 | 2,575.00 | 2,655.00 | 2,655.00 | 718,448 |
| 2025-01-21 | 2,560.00 | 2,650.00 | 2,505.00 | 2,650.00 | 2,650.00 | 173,416 |
| 2025-01-20 | 2,490.00 | 2,570.00 | 2,450.00 | 2,560.00 | 2,560.00 | 218,916 |
| 2025-01-17 | 2,545.00 | 2,590.00 | 2,400.00 | 2,480.00 | 2,480.00 | 430,887 |
| 2025-01-16 | 2,675.00 | 2,680.00 | 2,525.00 | 2,545.00 | 2,545.00 | 699,932 |
| 2025-01-15 | 2,675.00 | 2,725.00 | 2,580.00 | 2,675.00 | 2,675.00 | 348,491 |
| 2025-01-14 | 2,650.00 | 2,735.00 | 2,620.00 | 2,675.00 | 2,675.00 | 1,334,950 |
| 2025-01-13 | 2,845.00 | 2,845.00 | 2,600.00 | 2,650.00 | 2,650.00 | 927,368 |
| 2025-01-10 | 2,925.00 | 2,960.00 | 2,805.00 | 2,835.00 | 2,835.00 | 445,673 |
| 2025-01-09 | 2,975.00 | 3,025.00 | 2,890.00 | 2,920.00 | 2,920.00 | 966,425 |
| 2025-01-08 | 3,080.00 | 3,080.00 | 2,930.00 | 2,955.00 | 2,955.00 | 745,148 |
| 2025-01-07 | 3,010.00 | 3,080.00 | 2,900.00 | 3,060.00 | 3,060.00 | 654,783 |
| 2025-01-06 | 2,870.00 | 2,965.00 | 2,830.00 | 2,965.00 | 2,965.00 | 504,469 |
| 2025-01-03 | 2,850.00 | 2,940.00 | 2,765.00 | 2,830.00 | 2,830.00 | 1,048,028 |
| 2025-01-02 | 2,770.00 | 2,885.00 | 2,700.00 | 2,830.00 | 2,830.00 | 889,870 |
| 2024-12-30 | 2,850.00 | 2,875.00 | 2,695.00 | 2,750.00 | 2,750.00 | 459,645 |
| 2024-12-27 | 2,950.00 | 2,985.00 | 2,775.00 | 2,860.00 | 2,860.00 | 647,498 |
| 2024-12-26 | 2,950.00 | 2,990.00 | 2,890.00 | 2,940.00 | 2,940.00 | 824,804 |
| 2024-12-24 | 2,990.00 | 2,990.00 | 2,860.00 | 2,920.00 | 2,920.00 | 189,406 |
| 2024-12-23 | 2,800.00 | 3,000.00 | 2,705.00 | 2,870.00 | 2,870.00 | 768,014 |
| 2024-12-20 | 2,920.00 | 3,000.00 | 2,770.00 | 2,790.00 | 2,790.00 | 1,405,821 |
| 2024-12-19 | 2,915.00 | 3,050.00 | 2,840.00 | 2,920.00 | 2,920.00 | 1,726,805 |
| 2024-12-18 | 3,130.00 | 3,155.00 | 2,870.00 | 2,915.00 | 2,915.00 | 980,676 |
| 2024-12-17 | 3,150.00 | 3,155.00 | 2,855.00 | 3,035.00 | 3,035.00 | 1,475,181 |
| 2024-12-16 | 2,830.00 | 3,180.00 | 2,830.00 | 3,075.00 | 3,075.00 | 2,544,472 |
| 2024-12-13 | 2,335.00 | 2,910.00 | 2,335.00 | 2,755.00 | 2,755.00 | 2,725,081 |
| 2024-12-12 | 2,400.00 | 2,440.00 | 2,320.00 | 2,345.00 | 2,345.00 | 600,591 |
| 2024-12-11 | 2,360.00 | 2,395.00 | 2,280.00 | 2,390.00 | 2,390.00 | 479,505 |
| 2024-12-10 | 2,300.00 | 2,380.00 | 2,240.00 | 2,300.00 | 2,300.00 | 370,637 |
| 2024-12-09 | 2,255.00 | 2,320.00 | 2,225.00 | 2,300.00 | 2,300.00 | 330,433 |
| 2024-12-06 | 2,225.00 | 2,275.00 | 2,155.00 | 2,255.00 | 2,255.00 | 1,740,860 |
| 2024-12-05 | 2,300.00 | 2,300.00 | 2,190.00 | 2,200.00 | 2,200.00 | 310,619 |
| 2024-12-04 | 2,360.00 | 2,400.00 | 2,230.00 | 2,265.00 | 2,265.00 | 352,122 |
| 2024-12-03 | 2,235.00 | 2,400.00 | 2,215.00 | 2,365.00 | 2,365.00 | 695,212 |
| 2024-12-02 | 2,265.00 | 2,265.00 | 2,195.00 | 2,235.00 | 2,235.00 | 1,675,674 |
| 2024-11-29 | 2,225.00 | 2,260.00 | 2,175.00 | 2,210.00 | 2,210.00 | 316,717 |
| 2024-11-28 | 2,245.00 | 2,245.00 | 2,140.00 | 2,225.00 | 2,225.00 | 558,080 |
| 2024-11-27 | 2,180.00 | 2,225.00 | 2,155.00 | 2,190.00 | 2,190.00 | 696,406 |
| 2024-11-26 | 2,195.00 | 2,225.00 | 2,170.00 | 2,180.00 | 2,180.00 | 252,737 |
| 2024-11-25 | 2,185.00 | 2,230.00 | 2,075.00 | 2,200.00 | 2,200.00 | 1,109,532 |
| 2024-11-22 | 2,130.00 | 2,175.00 | 2,095.00 | 2,145.00 | 2,145.00 | 413,767 |
| 2024-11-21 | 2,215.00 | 2,265.00 | 2,100.00 | 2,155.00 | 2,155.00 | 478,351 |
| 2024-11-20 | 2,260.00 | 2,260.00 | 2,160.00 | 2,210.00 | 2,210.00 | 369,830 |
| 2024-11-19 | 2,200.00 | 2,265.00 | 2,170.00 | 2,215.00 | 2,215.00 | 421,221 |
| 2024-11-15 | 2,200.00 | 2,235.00 | 2,140.00 | 2,165.00 | 2,165.00 | 564,581 |
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.