Compania General de Electricidad SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	265.60	273.00	265.60	269.78	258.43	73,102
2024-06-19	250.60	250.60	250.60	250.60	240.06	1,048
2024-06-18	240.00	250.60	240.00	250.60	240.06	14,510
2024-06-14	250.60	250.60	250.60	250.60	240.06	6,749
2024-06-13	250.60	250.60	250.60	250.60	240.06	825
2024-06-12	250.00	250.60	250.00	250.60	240.06	5,839
2024-06-11	250.60	250.60	250.60	250.60	240.06	280
2024-06-10	250.00	250.60	240.00	250.60	240.06	17,778
2024-06-07	250.00	250.60	250.00	250.60	240.06	16,304
2024-06-06	250.00	250.60	250.00	250.60	240.06	11,857
2024-06-05	250.60	250.60	250.60	250.60	240.06	897
2024-06-04	250.60	250.60	250.60	250.60	240.06	4,000
2024-06-03	251.00	251.00	250.60	250.60	240.06	10,547
2024-05-31	250.60	250.60	250.60	250.60	240.06	73,213
2024-05-30	265.60	265.60	265.60	265.60	254.43	1,327
2024-05-29	250.60	265.60	250.60	265.60	254.43	7,267
2024-05-28	250.60	265.60	250.60	265.60	254.43	4,991
2024-05-27	250.10	265.60	250.10	265.60	254.43	5,500
2024-05-24	250.00	265.60	250.00	265.60	254.43	10,218
2024-05-22	265.60	265.60	265.60	265.60	254.43	1,190
2024-05-20	265.60	265.60	265.60	265.60	254.43	18
2024-05-17	265.60	265.60	265.60	265.60	254.43	40
2024-05-16	265.60	265.60	265.60	265.60	254.43	800
2024-05-14	268.09	268.09	265.60	265.60	254.43	28,590
2024-05-13	268.09	268.09	268.09	268.09	256.82	6,167
2024-05-10	268.09	268.09	268.09	268.09	256.82	1,801
2024-05-09	268.09	268.09	268.09	268.09	256.82	4,197
2024-05-07	268.09	268.09	268.09	268.09	256.82	1,400
2024-05-06	268.09	268.09	268.09	268.09	256.82	1,935
2024-05-03	265.41	268.09	265.41	268.09	256.82	22,049
2024-05-02	268.09	268.09	268.09	268.09	255.09	1,837
2024-04-30	268.00	268.09	268.00	268.09	255.09	4,736
2024-04-29	268.09	268.09	268.09	268.09	255.09	2,230
2024-04-26	268.09	268.09	268.09	268.09	255.09	490
2024-04-25	268.09	268.09	268.09	268.09	255.09	5,073
2024-04-24	268.09	268.09	268.09	268.09	255.09	6,212
2024-04-23	268.89	268.89	265.00	268.09	255.09	30,195
2024-04-22	285.14	285.14	285.14	285.14	271.31	54
2024-04-19	285.14	285.14	285.14	285.14	271.31	441
2024-04-18	262.00	285.14	262.00	285.14	271.31	18,366
2024-04-17	285.14	285.14	285.14	285.14	271.31	230
2024-04-16	285.14	285.14	285.14	285.14	271.31	424
2024-04-15	262.00	285.14	262.00	285.14	271.31	20,362
2024-04-12	262.00	285.14	262.00	285.14	271.31	11,125
2024-04-11	285.14	285.14	285.14	285.14	271.31	1,276
2024-04-10	285.14	285.14	285.14	285.14	271.31	4,816
2024-04-09	270.00	285.14	270.00	285.14	271.31	19,136
2024-04-08	285.14	285.14	285.14	285.14	271.31	35
2024-04-05	285.14	285.14	285.14	285.14	271.31	343
2024-04-04	275.00	285.14	274.50	285.14	271.31	19,678
2024-04-03	279.00	285.14	279.00	285.14	271.31	5,806
2024-04-02	285.14	285.14	285.14	285.14	271.31	2,093
2024-04-01	285.14	285.14	285.14	285.14	271.31	3,175
2024-03-28	285.14	285.14	285.14	285.14	271.31	1,609
2024-03-27	275.00	285.14	275.00	285.14	271.31	12,385
2024-03-26	285.14	285.14	285.14	285.14	271.31	2,928
2024-03-25	285.14	285.14	285.14	285.14	271.31	741
2024-03-22	285.00	285.14	284.00	285.14	271.31	11,223
2024-03-21	285.15	285.15	285.00	285.14	271.31	10,448
2024-03-20	285.14	285.14	285.14	285.14	271.31	515

← NewerPage 10 of 16 · 917 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.7830 CLP
2025-05-05	13.1000 CLP
2024-05-03	1.8000 CLP
2023-04-26	5.7100 CLP
2022-04-25	0.6175 CLP
2021-04-07	7.1824 CLP
2021-01-25	5.9691 CLP
2020-04-24	7.8069 CLP
2019-12-09	46.8417 CLP
2019-11-25	3.1228 CLP
2019-04-25	1.5614 CLP

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