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
2023-03-07	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

← NewerPage 14 of 17 · 979 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.