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
2022-04-08	1.500	1.500	1.500	1.500	1.500	5,000
2022-04-07	1.500	1.500	1.500	1.500	1.500	14,312
2022-04-05	1.500	1.500	1.500	1.500	1.500	29,938
2022-04-04	1.590	1.590	1.590	1.590	1.590	11,600
2022-04-01	1.590	1.590	1.590	1.590	1.590	13,925
2022-03-31	1.600	1.600	1.590	1.590	1.590	43,200
2022-03-30	1.600	1.600	1.600	1.600	1.600	18,000
2022-03-29	1.590	1.590	1.590	1.590	1.590	4,416
2022-03-28	1.600	1.600	1.600	1.600	1.600	13,693
2022-03-25	1.550	1.550	1.550	1.550	1.550	20,000
2022-03-23	1.520	1.540	1.520	1.520	1.520	2,649
2022-03-22	1.500	1.520	1.500	1.520	1.520	19,400
2022-03-21	1.500	1.500	1.500	1.500	1.500	1,500
2022-03-18	1.500	1.500	1.500	1.500	1.500	15,000
2022-03-17	1.500	1.500	1.500	1.500	1.500	23,325
2022-03-09	1.480	1.480	1.480	1.480	1.480	5,000
2022-03-04	1.480	1.480	1.480	1.480	1.480	4,629
2022-03-03	1.480	1.480	1.480	1.480	1.480	9,280
2022-03-02	1.550	1.550	1.490	1.490	1.490	38,500
2022-03-01	1.530	1.530	1.530	1.530	1.530	5,300
2022-02-23	1.560	1.560	1.560	1.560	1.560	13,000
2022-02-16	1.550	1.550	1.550	1.550	1.550	6,500
2022-02-10	1.560	1.560	1.560	1.560	1.560	25,000
2022-02-09	1.500	1.500	1.500	1.500	1.500	2,600
2022-02-08	1.500	1.500	1.500	1.500	1.500	9,172
2022-02-07	1.500	1.500	1.500	1.500	1.500	26,432
2022-02-02	1.450	1.450	1.450	1.450	1.450	26,000
2022-02-01	1.430	1.430	1.400	1.400	1.400	50,000
2022-01-31	1.440	1.440	1.440	1.440	1.440	8,000
2022-01-28	1.440	1.440	1.440	1.440	1.440	15,000
2022-01-27	1.450	1.450	1.450	1.450	1.450	6,900
2022-01-26	1.410	1.410	1.410	1.410	1.410	41,000
2022-01-25	1.450	1.450	1.450	1.450	1.450	14,000
2022-01-24	1.450	1.600	1.410	1.450	1.450	2,000
2022-01-19	1.470	1.470	1.450	1.450	1.450	15,750
2022-01-18	1.550	1.550	1.500	1.500	1.500	34,125
2022-01-13	1.450	1.450	1.450	1.450	1.450	8,344
2022-01-12	1.420	1.420	1.420	1.420	1.420	10,000
2022-01-11	1.400	1.450	1.400	1.400	1.400	7,460
2022-01-07	1.400	1.400	1.400	1.400	1.400	11,613
2022-01-06	1.380	1.380	1.380	1.380	1.380	10,558
2022-01-05	1.380	1.400	1.380	1.400	1.400	51,930
2022-01-04	1.300	1.300	1.300	1.300	1.300	3,100
2021-12-30	1.300	1.310	1.260	1.300	1.300	3,795
2021-12-28	1.300	1.340	1.300	1.300	1.300	750
2021-12-27	1.300	1.370	1.300	1.300	1.300	2,041
2021-12-24	1.300	1.300	1.250	1.300	1.300	2,959
2021-12-23	1.300	1.300	1.300	1.300	1.300	46,000
2021-12-22	1.300	1.300	1.300	1.300	1.300	5,000
2021-12-14	1.320	1.370	1.250	1.320	1.320	4,250
2021-12-09	1.320	1.320	1.300	1.320	1.320	2,400
2021-12-07	1.320	1.320	1.320	1.320	1.320	13,850
2021-12-03	1.320	1.320	1.320	1.320	1.320	20,000
2021-12-01	1.320	1.320	1.320	1.320	1.320	39,000
2021-11-30	1.380	1.380	1.380	1.380	1.380	5,730
2021-11-26	1.340	1.340	1.320	1.320	1.320	18,500
2021-11-25	1.360	1.400	1.360	1.360	1.360	500
2021-11-24	1.360	1.360	1.360	1.360	1.360	6,500
2021-11-22	1.350	1.350	1.350	1.350	1.350	19,505
2021-11-19	1.360	1.360	1.360	1.360	1.360	11,055

← NewerPage 16 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.