Compania General de Electricidad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	285.00	285.14	285.00	285.14	271.31	15,804
2024-03-15	290.00	290.00	285.00	285.14	271.31	49,739
2024-03-14	285.00	302.91	285.00	302.91	288.22	7,737
2024-03-13	302.00	302.91	302.00	302.91	288.22	14,456
2024-03-12	303.00	303.00	300.00	302.91	288.22	61,884
2024-03-11	307.00	308.00	304.91	305.73	290.91	63,081
2024-03-08	300.00	312.00	300.00	307.00	292.11	118,317
2024-03-07	292.00	292.00	289.80	291.93	277.78	28,060
2024-03-06	270.00	290.00	270.00	284.90	271.09	47,945
2024-03-05	258.00	259.23	258.00	259.23	246.66	32,892
2024-03-04	246.00	255.00	246.00	249.72	237.61	47,571
2024-03-01	243.71	243.71	243.71	243.71	231.89	688
2024-02-29	244.00	244.00	243.50	243.71	231.89	31,100
2024-02-28	243.00	243.00	240.79	240.79	229.12	15,740
2024-02-27	240.00	245.00	240.00	240.79	229.12	83,238
2024-02-26	235.00	235.00	230.00	230.00	218.85	5,250
2024-02-23	230.00	230.00	230.00	230.00	218.85	66,738
2024-02-22	215.00	220.00	215.00	216.29	205.80	36,541
2024-02-21	212.62	212.62	212.62	212.62	202.31	1,000
2024-02-20	220.00	220.00	200.00	212.62	202.31	52,243
2024-02-19	208.20	215.01	208.20	210.49	200.28	344,492
2024-02-16	208.23	208.23	208.23	208.23	198.13	2,899
2024-02-15	208.23	208.23	208.23	208.23	198.13	1,100
2024-02-14	208.23	208.23	208.23	208.23	198.13	1,878
2024-02-13	208.23	208.23	208.23	208.23	198.13	100
2024-02-09	208.23	208.23	208.23	208.23	198.13	265,780
2024-02-08	208.23	208.23	208.23	208.23	198.13	4,215
2024-02-07	208.23	208.23	208.23	208.23	198.13	980
2024-02-06	200.00	208.23	200.00	208.23	198.13	19,631
2024-02-05	208.27	208.27	208.23	208.23	198.13	49,544
2024-02-02	210.37	210.37	210.37	210.37	200.17	6,626
2024-02-01	210.37	210.37	210.37	210.37	200.17	2,000
2024-01-31	210.37	210.37	210.37	210.37	200.17	2,000
2024-01-30	210.37	210.37	210.37	210.37	200.17	6,011
2024-01-29	210.37	210.37	210.37	210.37	200.17	4,140
2024-01-25	210.37	210.37	210.37	210.37	200.17	5,950
2024-01-24	210.00	213.00	210.00	210.37	200.17	48,409
2024-01-23	202.00	202.03	202.00	202.03	192.23	385,766
2024-01-22	228.00	230.92	228.00	230.92	219.72	27,877
2024-01-19	230.92	230.92	230.92	230.92	219.72	1,284
2024-01-18	232.00	236.00	230.92	230.92	219.72	14,420
2024-01-17	230.92	230.92	230.92	230.92	219.72	1,650
2024-01-16	230.92	230.92	230.92	230.92	219.72	218
2024-01-15	230.92	230.92	230.92	230.92	219.72	6,874
2024-01-12	225.00	232.00	225.00	230.92	219.72	65,877
2024-01-11	224.50	224.51	224.50	224.51	213.62	6,986
2024-01-10	228.00	228.00	224.51	224.51	213.62	31,694
2024-01-09	225.50	230.00	217.00	224.51	213.62	152,900
2024-01-08	223.22	223.22	223.22	223.22	212.40	1,037
2024-01-05	225.00	226.00	223.22	223.22	212.40	29,078
2024-01-04	224.00	230.00	222.00	223.22	212.40	117,427
2024-01-03	230.00	230.00	224.87	224.87	213.97	72,822
2024-01-02	237.80	237.80	237.80	237.80	226.27	3,441
2023-12-29	237.80	237.80	237.80	237.80	226.27	2,752
2023-12-27	237.80	237.80	237.80	237.80	226.27	4,507
2023-12-26	235.90	237.80	235.00	237.80	226.27	28,178
2023-12-22	237.80	237.80	237.80	237.80	226.27	2,004
2023-12-21	237.90	237.90	237.80	237.80	226.27	54,934
2023-12-20	258.00	258.00	258.00	258.00	245.49	1,000
2023-12-19	258.00	258.00	258.00	258.00	245.49	4,777

← NewerPage 11 of 16 · 916 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.