Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 32,602 |
| 2022-11-02 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 31,000 |
| 2022-10-28 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 19,592 |
| 2022-10-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 19,707 |
| 2022-10-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 73,000 |
| 2022-10-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 22,000 |
| 2022-10-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 |
| 2022-09-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12,225 |
| 2022-09-27 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 15,797 |
| 2022-09-23 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 10 |
| 2022-09-22 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 1,210 |
| 2022-09-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15,184 |
| 2022-09-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 9,950 |
| 2022-09-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2022-09-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,900 |
| 2022-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2022-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,758 |
| 2022-09-08 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 6,582 |
| 2022-09-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,100 |
| 2022-09-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,240 |
| 2022-09-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 892 |
| 2022-08-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 |
| 2022-08-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 395 |
| 2022-08-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3,600 |
| 2022-08-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10,500 |
| 2022-08-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 |
| 2022-08-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7,000 |
| 2022-08-02 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 20,450 |
| 2022-07-21 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 3,000 |
| 2022-07-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,980 |
| 2022-07-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,600 |
| 2022-06-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2022-06-22 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 33,333 |
| 2022-06-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15,000 |
| 2022-06-14 | 1.270 | 1.330 | 1.270 | 1.270 | 1.270 | 312 |
| 2022-06-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 21,000 |
| 2022-06-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 12,567 |
| 2022-06-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,072 |
| 2022-05-30 | 1.250 | 1.290 | 1.220 | 1.250 | 1.250 | 500 |
| 2022-05-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 19,800 |
| 2022-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,850 |
| 2022-05-18 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 2,000 |
| 2022-05-17 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 46,460 |
| 2022-05-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,788 |
| 2022-05-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12,593 |
| 2022-05-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 7,690 |
| 2022-05-05 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 18,124 |
| 2022-05-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 16,940 |
| 2022-05-03 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 5,000 |
| 2022-05-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 7,400 |
| 2022-04-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 17,635 |
| 2022-04-26 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 18,400 |
| 2022-04-25 | 1.500 | 1.500 | 1.430 | 1.450 | 1.450 | 55,777 |
| 2022-04-22 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 7,500 |
| 2022-04-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14,000 |
| 2022-04-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 27,580 |
| 2022-04-19 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 14,000 |
| 2022-04-13 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 20,000 |
| 2022-04-12 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 15,000 |
| 2022-04-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,000 |
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.