Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.770	1.770	1.770	1.770	1.770	11,637
2023-11-07	1.770	1.770	1.770	1.770	1.770	363
2023-11-06	1.770	1.770	1.770	1.770	1.770	2,765
2023-11-03	1.770	1.770	1.770	1.770	1.770	50
2023-10-31	1.770	1.770	1.770	1.770	1.770	7,512
2023-10-30	1.750	1.750	1.750	1.750	1.750	4,000
2023-10-25	1.750	1.750	1.750	1.750	1.750	19,815
2023-10-24	1.780	1.880	1.780	1.780	1.780	11
2023-10-19	1.780	1.780	1.780	1.780	1.780	4,482
2023-10-18	1.720	1.720	1.720	1.720	1.720	2,010
2023-10-16	1.720	1.880	1.720	1.720	1.720	3,603
2023-10-12	1.720	1.720	1.720	1.720	1.720	1,404
2023-10-06	1.720	1.720	1.720	1.720	1.720	24,716
2023-10-04	1.720	1.720	1.670	1.720	1.720	83
2023-10-03	1.720	1.720	1.720	1.720	1.720	3,622
2023-09-25	1.720	1.750	1.670	1.720	1.720	15
2023-09-22	1.720	1.740	1.670	1.720	1.720	3,700
2023-09-21	1.720	1.730	1.610	1.720	1.720	1,700
2023-09-20	1.720	1.750	1.620	1.720	1.720	1,198
2023-09-19	1.720	1.720	1.720	1.720	1.720	10,000
2023-09-18	1.720	1.720	1.670	1.720	1.720	180
2023-09-15	1.720	1.720	1.720	1.720	1.720	2,892
2023-09-14	1.720	1.720	1.700	1.720	1.720	1,183
2023-09-11	1.720	1.740	1.670	1.720	1.720	210
2023-09-08	1.720	1.720	1.720	1.720	1.720	11,581
2023-09-07	1.760	1.760	1.720	1.760	1.760	1,888
2023-09-06	1.710	1.760	1.710	1.760	1.760	116,281
2023-09-05	1.690	1.690	1.690	1.690	1.690	35,662
2023-09-04	1.670	1.670	1.670	1.670	1.670	11,125
2023-09-01	1.670	1.720	1.670	1.670	1.670	80
2023-08-31	1.670	1.670	1.670	1.670	1.670	3,308
2023-08-28	1.700	1.730	1.660	1.700	1.700	118
2023-08-25	1.700	1.700	1.700	1.700	1.700	12,073
2023-08-24	1.700	1.700	1.670	1.700	1.700	1,792
2023-08-23	1.700	1.720	1.650	1.700	1.700	1,107
2023-08-22	1.700	1.700	1.700	1.700	1.700	4,646
2023-08-21	1.700	1.700	1.700	1.700	1.700	25,597
2023-08-18	1.670	1.670	1.670	1.670	1.670	7
2023-08-16	1.670	1.670	1.670	1.670	1.670	19,637
2023-08-15	1.670	1.670	1.670	1.670	1.670	3,402
2023-08-09	1.610	1.610	1.610	1.610	1.610	2,502
2023-08-08	1.610	1.610	1.610	1.610	1.610	5,938
2023-08-07	1.600	1.600	1.600	1.600	1.600	1,000
2023-08-04	1.610	1.610	1.600	1.600	1.600	24,257
2023-08-03	1.630	1.630	1.620	1.630	1.630	56,044
2023-08-02	1.560	1.580	1.560	1.580	1.580	15,964
2023-08-01	1.550	1.550	1.550	1.550	1.550	4,496
2023-07-27	1.560	1.560	1.550	1.550	1.550	21,000
2023-07-26	1.550	1.560	1.550	1.560	1.560	16,350
2023-07-25	1.550	1.680	1.520	1.550	1.550	7
2023-07-21	1.550	1.630	1.550	1.550	1.550	61
2023-07-20	1.550	1.550	1.550	1.550	1.550	33,406
2023-07-19	1.550	1.550	1.550	1.550	1.550	31,152
2023-07-18	1.550	1.550	1.550	1.550	1.550	12,489
2023-07-17	1.550	1.550	1.510	1.550	1.550	4,500
2023-07-13	1.550	1.550	1.550	1.550	1.550	11,291
2023-07-12	1.540	1.540	1.540	1.540	1.540	7,186
2023-07-11	1.540	1.540	1.540	1.540	1.540	13,838
2023-07-10	1.540	1.550	1.500	1.540	1.540	883
2023-07-07	1.540	1.540	1.540	1.540	1.540	11,001

← NewerPage 12 of 17 · 975 trading daysOlder →

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.