Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.890 | 1.920 | 1.850 | 1.890 | 1.890 | 21 |
| 2024-03-13 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 16,770 |
| 2024-03-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 450 |
| 2024-03-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 7,004 |
| 2024-03-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,534 |
| 2024-03-07 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 1,304 |
| 2024-03-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,200 |
| 2024-03-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 9,299 |
| 2024-03-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 568 |
| 2024-02-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 5,012 |
| 2024-02-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 22,650 |
| 2024-02-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 14,854 |
| 2024-02-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 8,000 |
| 2024-02-21 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 4,152 |
| 2024-02-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,522 |
| 2024-02-19 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 23 |
| 2024-02-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 963 |
| 2024-02-13 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 15,674 |
| 2024-02-07 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 51,123 |
| 2024-02-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 6,820 |
| 2024-02-02 | 1.830 | 1.950 | 1.830 | 1.830 | 1.830 | 30 |
| 2024-02-01 | 1.830 | 1.900 | 1.800 | 1.830 | 1.830 | 1,800 |
| 2024-01-31 | 1.830 | 1.950 | 1.820 | 1.830 | 1.830 | 1,076 |
| 2024-01-30 | 1.830 | 1.950 | 1.820 | 1.830 | 1.830 | 6 |
| 2024-01-25 | 1.830 | 1.900 | 1.760 | 1.830 | 1.830 | 9 |
| 2024-01-24 | 1.830 | 1.850 | 1.760 | 1.830 | 1.830 | 696 |
| 2024-01-23 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 498 |
| 2024-01-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10,972 |
| 2024-01-19 | 1.830 | 1.830 | 1.770 | 1.830 | 1.830 | 9 |
| 2024-01-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 18,630 |
| 2024-01-15 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 12,942 |
| 2024-01-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 11,056 |
| 2023-12-29 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 170 |
| 2023-12-28 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 1,109 |
| 2023-12-27 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 83,000 |
| 2023-12-22 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 20 |
| 2023-12-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100,000 |
| 2023-12-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 16,323 |
| 2023-12-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 129,507 |
| 2023-12-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,500 |
| 2023-12-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,677 |
| 2023-12-13 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 1,923 |
| 2023-12-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8,826 |
| 2023-12-11 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 102 |
| 2023-12-07 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 185 |
| 2023-12-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,321 |
| 2023-12-05 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 85 |
| 2023-11-30 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 3,365 |
| 2023-11-29 | 1.720 | 1.720 | 1.690 | 1.720 | 1.720 | 43 |
| 2023-11-28 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 1,842 |
| 2023-11-27 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 6,030 |
| 2023-11-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,964 |
| 2023-11-21 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 2,040 |
| 2023-11-17 | 1.730 | 1.759 | 1.680 | 1.730 | 1.730 | 7 |
| 2023-11-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,838 |
| 2023-11-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 12,069 |
| 2023-11-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,407 |
| 2023-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2023-11-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,705 |
| 2023-11-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,834 |
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.