Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 600 |
| 2025-03-19 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 67,067 |
| 2025-03-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 7,780 |
| 2025-03-17 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 18,707 |
| 2025-03-14 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 5,110 |
| 2025-03-13 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 5,727 |
| 2025-03-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,000 |
| 2025-03-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7,345 |
| 2025-03-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12,273 |
| 2025-03-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 16,418 |
| 2025-03-06 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 3,680 |
| 2025-03-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5,195 |
| 2025-03-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 22,188 |
| 2025-03-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15,948 |
| 2025-02-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 5,162 |
| 2025-02-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,602 |
| 2025-02-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,946 |
| 2025-02-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 14,024 |
| 2025-02-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 109,719 |
| 2025-02-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 13,739 |
| 2025-02-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 6,888 |
| 2025-02-19 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 26,279 |
| 2025-02-18 | 1.690 | 1.720 | 1.650 | 1.690 | 1.690 | 5,280 |
| 2025-02-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 13,566 |
| 2025-02-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 6,035 |
| 2025-02-13 | 1.650 | 1.750 | 1.630 | 1.650 | 1.650 | 5,172 |
| 2025-02-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12,403 |
| 2025-02-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7,008 |
| 2025-02-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 17,250 |
| 2025-02-07 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 120,020 |
| 2025-02-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7,980 |
| 2025-02-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 9,553 |
| 2025-02-04 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 30,634 |
| 2025-02-03 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 44,795 |
| 2025-01-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 56,416 |
| 2025-01-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,423 |
| 2025-01-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,334 |
| 2025-01-28 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 66,764 |
| 2025-01-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 12,655 |
| 2025-01-24 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 23,097 |
| 2025-01-22 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 40,046 |
| 2025-01-21 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 20,326 |
| 2025-01-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,116 |
| 2025-01-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5,057 |
| 2025-01-16 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 2,166 |
| 2025-01-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 16,968 |
| 2025-01-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10,449 |
| 2025-01-13 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 1,000 |
| 2025-01-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 16,234 |
| 2025-01-09 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 615 |
| 2025-01-08 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 33,413 |
| 2025-01-07 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 583 |
| 2025-01-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12,342 |
| 2025-01-02 | 1.640 | 1.750 | 1.610 | 1.640 | 1.640 | 21 |
| 2024-12-31 | 1.640 | 1.670 | 1.610 | 1.640 | 1.640 | 1,300 |
| 2024-12-30 | 1.640 | 1.670 | 1.610 | 1.640 | 1.640 | 852 |
| 2024-12-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 14,849 |
| 2024-12-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,850 |
| 2024-12-24 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 12,884 |
| 2024-12-23 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 2,599 |
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.