Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 19,386 |
| 2023-03-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 45,093 |
| 2023-03-03 | 1.540 | 1.590 | 1.520 | 1.540 | 1.540 | 286 |
| 2023-03-02 | 1.540 | 1.570 | 1.500 | 1.540 | 1.540 | 4,814 |
| 2023-03-01 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 194 |
| 2023-02-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5,797 |
| 2023-02-22 | 1.590 | 1.590 | 1.500 | 1.590 | 1.590 | 98 |
| 2023-02-21 | 1.590 | 1.590 | 1.470 | 1.590 | 1.590 | 217 |
| 2023-02-17 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 100 |
| 2023-02-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 16,449 |
| 2023-02-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 19,400 |
| 2023-02-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10,624 |
| 2023-02-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 8,230 |
| 2023-02-07 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 162 |
| 2023-02-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 11,700 |
| 2023-02-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 28,054 |
| 2023-02-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 315 |
| 2023-02-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15,000 |
| 2023-01-30 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 80 |
| 2023-01-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 22,812 |
| 2023-01-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 23,430 |
| 2023-01-24 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 2,000 |
| 2023-01-23 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 33,068 |
| 2023-01-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 18,460 |
| 2023-01-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,605 |
| 2023-01-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 785 |
| 2023-01-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,000 |
| 2023-01-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 71,140 |
| 2023-01-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10,308 |
| 2023-01-11 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 4,520 |
| 2023-01-10 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 33,174 |
| 2023-01-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 17,550 |
| 2023-01-06 | 1.540 | 1.550 | 1.520 | 1.550 | 1.550 | 43,410 |
| 2023-01-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 10,200 |
| 2023-01-04 | 1.490 | 1.520 | 1.480 | 1.490 | 1.490 | 3,240 |
| 2023-01-03 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 3,273 |
| 2022-12-29 | 1.490 | 1.500 | 1.450 | 1.490 | 1.490 | 1,635 |
| 2022-12-28 | 1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 63 |
| 2022-12-23 | 1.490 | 1.500 | 1.450 | 1.490 | 1.490 | 150 |
| 2022-12-22 | 1.490 | 1.510 | 1.420 | 1.490 | 1.490 | 1,000 |
| 2022-12-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 8,361 |
| 2022-12-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 18,279 |
| 2022-12-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,430 |
| 2022-12-14 | 1.480 | 1.490 | 1.410 | 1.480 | 1.480 | 1,882 |
| 2022-12-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 12,818 |
| 2022-12-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,200 |
| 2022-12-02 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 67 |
| 2022-12-01 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 41,957 |
| 2022-11-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,235 |
| 2022-11-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 50 |
| 2022-11-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 13,845 |
| 2022-11-23 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 250 |
| 2022-11-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 37,157 |
| 2022-11-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 16,008 |
| 2022-11-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5,300 |
| 2022-11-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,008 |
| 2022-11-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 22,480 |
| 2022-11-09 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 48,711 |
| 2022-11-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2022-11-04 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 28,000 |
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.