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
2023-07-07	1.540	1.540	1.540	1.540	1.540	11,001
2023-07-06	1.550	1.580	1.550	1.550	1.550	3,000
2023-07-05	1.550	1.550	1.550	1.550	1.550	8,072
2023-07-03	1.550	1.550	1.520	1.550	1.550	2,241
2023-06-30	1.550	1.550	1.550	1.550	1.550	5,042
2023-06-28	1.550	1.550	1.550	1.550	1.550	10
2023-06-22	1.550	1.550	1.490	1.550	1.550	14
2023-06-20	1.550	1.550	1.550	1.550	1.550	23,452
2023-06-16	1.510	1.510	1.510	1.510	1.510	6,600
2023-06-15	1.510	1.510	1.510	1.510	1.510	10,450
2023-06-14	1.500	1.500	1.500	1.500	1.500	3,500
2023-06-13	1.530	1.530	1.530	1.530	1.530	7,928
2023-06-09	1.530	1.530	1.490	1.530	1.530	1,841
2023-06-07	1.530	1.530	1.490	1.530	1.530	5,000
2023-06-05	1.530	1.530	1.530	1.530	1.530	9,000
2023-06-02	1.520	1.520	1.520	1.520	1.520	6,673
2023-06-01	1.530	1.530	1.530	1.530	1.530	11,556
2023-05-31	1.530	1.530	1.530	1.530	1.530	9,957
2023-05-30	1.560	1.560	1.560	1.560	1.560	2,000
2023-05-26	1.560	1.560	1.560	1.560	1.560	210
2023-05-25	1.560	1.560	1.560	1.560	1.560	2,426
2023-05-24	1.560	1.560	1.560	1.560	1.560	100
2023-05-23	1.560	1.560	1.560	1.560	1.560	1,920
2023-05-22	1.560	1.560	1.560	1.560	1.560	1,300
2023-05-19	1.560	1.560	1.560	1.560	1.560	2,230
2023-05-18	1.560	1.560	1.560	1.560	1.560	763
2023-05-17	1.560	1.560	1.560	1.560	1.560	5,737
2023-05-16	1.550	1.560	1.550	1.560	1.560	21,352
2023-05-15	1.540	1.540	1.540	1.540	1.540	32,437
2023-05-10	1.530	1.530	1.530	1.530	1.530	15,024
2023-05-09	1.530	1.590	1.530	1.530	1.530	1,472
2023-05-08	1.530	1.590	1.530	1.530	1.530	315
2023-05-05	1.530	1.540	1.520	1.530	1.530	1,185
2023-05-04	1.530	1.550	1.530	1.530	1.530	27,847
2023-05-03	1.520	1.520	1.520	1.520	1.520	9,530
2023-04-28	1.550	1.550	1.550	1.550	1.550	4,535
2023-04-27	1.550	1.550	1.550	1.550	1.550	5,345
2023-04-26	1.500	1.550	1.500	1.550	1.550	8,153
2023-04-25	1.550	1.550	1.550	1.550	1.550	9,449
2023-04-24	1.710	1.710	1.700	1.700	1.700	38,986
2023-04-21	1.690	1.700	1.690	1.700	1.700	123,025
2023-04-20	1.680	1.690	1.680	1.680	1.680	63,356
2023-04-19	1.690	1.690	1.690	1.690	1.690	26,375
2023-04-18	1.690	1.690	1.690	1.690	1.690	20,000
2023-04-17	1.680	1.680	1.680	1.680	1.680	12,840
2023-04-12	1.650	1.680	1.650	1.680	1.680	82,002
2023-04-11	1.600	1.600	1.600	1.600	1.600	5,024
2023-04-05	1.600	1.600	1.600	1.600	1.600	21,100
2023-04-04	1.600	1.680	1.550	1.600	1.600	1,062
2023-04-03	1.600	1.600	1.600	1.600	1.600	2,500
2023-03-30	1.600	1.600	1.600	1.600	1.600	8,623
2023-03-29	1.590	1.590	1.590	1.590	1.590	10,000
2023-03-28	1.590	1.590	1.530	1.590	1.590	18
2023-03-27	1.590	1.590	1.530	1.590	1.590	2,000
2023-03-24	1.590	1.590	1.590	1.590	1.590	3,528
2023-03-23	1.560	1.590	1.530	1.560	1.560	2,000
2023-03-20	1.560	1.590	1.500	1.560	1.560	28
2023-03-16	1.550	1.560	1.550	1.560	1.560	21,095
2023-03-10	1.580	1.580	1.580	1.580	1.580	18,168
2023-03-09	1.580	1.580	1.550	1.580	1.580	3,546

← NewerPage 13 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.