Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,125.00 | 2,215.00 | 2,105.00 | 2,200.00 | 2,200.00 | 521,237 |
| 2024-11-13 | 2,085.00 | 2,130.00 | 2,060.00 | 2,125.00 | 2,125.00 | 669,838 |
| 2024-11-12 | 2,040.00 | 2,075.00 | 1,995.00 | 2,070.00 | 2,070.00 | 378,101 |
| 2024-11-11 | 2,055.00 | 2,060.00 | 1,980.00 | 2,020.00 | 2,020.00 | 326,444 |
| 2024-11-08 | 2,235.00 | 2,260.00 | 1,995.00 | 2,030.00 | 2,030.00 | 4,439,125 |
| 2024-11-07 | 2,200.00 | 2,290.00 | 2,175.00 | 2,210.00 | 2,210.00 | 386,158 |
| 2024-11-06 | 2,255.00 | 2,280.00 | 2,160.00 | 2,175.00 | 2,175.00 | 431,122 |
| 2024-11-05 | 2,250.00 | 2,250.00 | 2,125.00 | 2,210.00 | 2,210.00 | 1,239,503 |
| 2024-11-04 | 2,120.00 | 2,270.00 | 2,080.00 | 2,260.00 | 2,260.00 | 1,665,750 |
| 2024-11-01 | 2,040.00 | 2,120.00 | 2,040.00 | 2,110.00 | 2,110.00 | 206,001 |
| 2024-10-31 | 2,040.00 | 2,070.00 | 2,005.00 | 2,040.00 | 2,040.00 | 199,236 |
| 2024-10-30 | 2,000.00 | 2,095.00 | 1,970.00 | 2,050.00 | 2,050.00 | 486,988 |
| 2024-10-29 | 1,930.00 | 2,070.00 | 1,820.00 | 2,010.00 | 2,010.00 | 2,529,702 |
| 2024-10-28 | 1,850.00 | 1,890.00 | 1,795.00 | 1,860.00 | 1,860.00 | 157,804 |
| 2024-10-25 | 1,900.00 | 1,935.00 | 1,825.00 | 1,845.00 | 1,845.00 | 225,960 |
| 2024-10-24 | 1,845.00 | 1,895.00 | 1,840.00 | 1,890.00 | 1,890.00 | 264,536 |
| 2024-10-23 | 1,830.00 | 1,845.00 | 1,780.00 | 1,845.00 | 1,845.00 | 146,320 |
| 2024-10-22 | 1,830.00 | 1,835.00 | 1,790.00 | 1,830.00 | 1,830.00 | 122,257 |
| 2024-10-21 | 1,850.00 | 1,850.00 | 1,785.00 | 1,810.00 | 1,810.00 | 132,550 |
| 2024-10-18 | 1,770.00 | 1,845.00 | 1,770.00 | 1,810.00 | 1,810.00 | 165,240 |
| 2024-10-17 | 1,810.00 | 1,840.00 | 1,740.00 | 1,820.00 | 1,820.00 | 443,016 |
| 2024-10-16 | 1,765.00 | 1,815.00 | 1,735.00 | 1,775.00 | 1,775.00 | 386,327 |
| 2024-10-15 | 1,780.00 | 1,815.00 | 1,755.00 | 1,795.00 | 1,795.00 | 250,898 |
| 2024-10-14 | 1,840.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1,334,176 |
| 2024-10-10 | 1,835.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,830.00 | 142,462 |
| 2024-10-09 | 1,835.00 | 1,865.00 | 1,810.00 | 1,835.00 | 1,835.00 | 262,469 |
| 2024-10-08 | 1,900.00 | 1,900.00 | 1,830.00 | 1,835.00 | 1,835.00 | 229,376 |
| 2024-10-07 | 1,905.00 | 1,910.00 | 1,845.00 | 1,880.00 | 1,880.00 | 341,572 |
| 2024-10-04 | 1,910.00 | 1,920.00 | 1,860.00 | 1,900.00 | 1,900.00 | 223,848 |
| 2024-10-03 | 1,860.00 | 1,910.00 | 1,815.00 | 1,890.00 | 1,890.00 | 379,718 |
| 2024-10-02 | 1,875.00 | 1,895.00 | 1,820.00 | 1,850.00 | 1,850.00 | 276,081 |
| 2024-10-01 | 1,850.00 | 1,890.00 | 1,775.00 | 1,865.00 | 1,865.00 | 304,724 |
| 2024-09-30 | 1,800.00 | 1,860.00 | 1,775.00 | 1,850.00 | 1,850.00 | 226,464 |
| 2024-09-27 | 1,700.00 | 1,820.00 | 1,700.00 | 1,805.00 | 1,805.00 | 845,922 |
| 2024-09-26 | 1,750.00 | 1,795.00 | 1,705.00 | 1,725.00 | 1,725.00 | 508,405 |
| 2024-09-25 | 1,800.00 | 1,810.00 | 1,745.00 | 1,750.00 | 1,750.00 | 222,180 |
| 2024-09-24 | 1,750.00 | 1,805.00 | 1,715.00 | 1,800.00 | 1,800.00 | 292,975 |
| 2024-09-23 | 1,755.00 | 1,765.00 | 1,680.00 | 1,740.00 | 1,740.00 | 378,257 |
| 2024-09-20 | 1,780.00 | 1,800.00 | 1,715.00 | 1,755.00 | 1,755.00 | 418,599 |
| 2024-09-19 | 1,820.00 | 1,840.00 | 1,760.00 | 1,780.00 | 1,780.00 | 419,141 |
| 2024-09-18 | 1,850.00 | 1,880.00 | 1,720.00 | 1,790.00 | 1,790.00 | 5,279,390 |
| 2024-09-17 | 1,855.00 | 1,860.00 | 1,790.00 | 1,840.00 | 1,840.00 | 265,172 |
| 2024-09-16 | 1,845.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 296,629 |
| 2024-09-13 | 1,790.00 | 1,850.00 | 1,780.00 | 1,845.00 | 1,845.00 | 675,582 |
| 2024-09-12 | 1,750.00 | 1,820.00 | 1,720.00 | 1,790.00 | 1,790.00 | 282,457 |
| 2024-09-11 | 1,655.00 | 1,730.00 | 1,650.00 | 1,715.00 | 1,715.00 | 579,570 |
| 2024-09-10 | 1,685.00 | 1,730.00 | 1,625.00 | 1,650.00 | 1,650.00 | 690,685 |
| 2024-09-09 | 1,700.00 | 1,730.00 | 1,670.00 | 1,685.00 | 1,685.00 | 467,942 |
| 2024-09-06 | 1,820.00 | 1,845.00 | 1,670.00 | 1,695.00 | 1,695.00 | 272,483 |
| 2024-09-05 | 1,775.00 | 1,815.00 | 1,730.00 | 1,800.00 | 1,800.00 | 1,492,595 |
| 2024-09-04 | 1,755.00 | 1,820.00 | 1,710.00 | 1,760.00 | 1,760.00 | 584,225 |
| 2024-09-03 | 1,735.00 | 1,795.00 | 1,705.00 | 1,710.00 | 1,710.00 | 332,291 |
| 2024-09-02 | 1,745.00 | 1,790.00 | 1,725.00 | 1,765.00 | 1,765.00 | 463,943 |
| 2024-08-30 | 1,655.00 | 1,770.00 | 1,650.00 | 1,735.00 | 1,735.00 | 1,822,509 |
| 2024-08-29 | 1,605.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,630.00 | 251,969 |
| 2024-08-28 | 1,600.00 | 1,630.00 | 1,560.00 | 1,605.00 | 1,605.00 | 278,454 |
| 2024-08-27 | 1,520.00 | 1,595.00 | 1,515.00 | 1,585.00 | 1,585.00 | 215,004 |
| 2024-08-26 | 1,590.00 | 1,590.00 | 1,510.00 | 1,515.00 | 1,515.00 | 607,238 |
| 2024-08-23 | 1,575.00 | 1,595.00 | 1,510.00 | 1,550.00 | 1,550.00 | 658,485 |
| 2024-08-22 | 1,615.00 | 1,630.00 | 1,510.00 | 1,535.00 | 1,535.00 | 1,323,598 |
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.