Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 23,785 |
| 2024-06-13 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 3,033 |
| 2024-06-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 17,953 |
| 2024-06-11 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 894 |
| 2024-06-10 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 210 |
| 2024-06-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12,837 |
| 2024-06-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 59,136 |
| 2024-06-04 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 5,942 |
| 2024-06-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 13,069 |
| 2024-05-31 | 1.620 | 1.630 | 1.620 | 1.620 | 1.620 | 9,231 |
| 2024-05-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 20,455 |
| 2024-05-29 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 25,704 |
| 2024-05-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 11,586 |
| 2024-05-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 17,458 |
| 2024-05-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 18,150 |
| 2024-05-23 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 11,984 |
| 2024-05-22 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 4,649 |
| 2024-05-21 | 1.660 | 1.700 | 1.640 | 1.650 | 1.650 | 210,737 |
| 2024-05-20 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 37,342 |
| 2024-05-17 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 33,470 |
| 2024-05-16 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 5,931 |
| 2024-05-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 19,344 |
| 2024-05-14 | 1.770 | 1.770 | 1.730 | 1.770 | 1.770 | 858 |
| 2024-05-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 19,277 |
| 2024-05-10 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 41,012 |
| 2024-05-08 | 1.770 | 1.810 | 1.720 | 1.770 | 1.770 | 78 |
| 2024-05-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 9,465 |
| 2024-05-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 131 |
| 2024-05-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,813 |
| 2024-05-02 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 43,300 |
| 2024-04-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 23,268 |
| 2024-04-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5,284 |
| 2024-04-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 35,072 |
| 2024-04-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 100 |
| 2024-04-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 882 |
| 2024-04-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10,082 |
| 2024-04-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,785 |
| 2024-04-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 46,449 |
| 2024-04-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,204 |
| 2024-04-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,722 |
| 2024-04-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 9,071 |
| 2024-04-15 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 6,791 |
| 2024-04-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 8,754 |
| 2024-04-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 3,656 |
| 2024-04-10 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 3,028 |
| 2024-04-09 | 1.890 | 1.900 | 1.850 | 1.890 | 1.890 | 5,242 |
| 2024-04-08 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,793 |
| 2024-04-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 7,089 |
| 2024-04-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 14,035 |
| 2024-04-03 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 48,270 |
| 2024-04-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 41,500 |
| 2024-04-01 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 28,827 |
| 2024-03-27 | 1.920 | 1.920 | 1.910 | 1.920 | 1.920 | 4,234 |
| 2024-03-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 6,016 |
| 2024-03-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11,254 |
| 2024-03-22 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 14,596 |
| 2024-03-21 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 2,676 |
| 2024-03-20 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 521 |
| 2024-03-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15,000 |
| 2024-03-18 | 1.880 | 1.920 | 1.880 | 1.890 | 1.890 | 28,139 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.