Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 19,148 |
| 2024-12-19 | 1.670 | 1.670 | 1.620 | 1.670 | 1.670 | 3,135 |
| 2024-12-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 5,000 |
| 2024-12-17 | 1.670 | 1.670 | 1.610 | 1.670 | 1.670 | 7,863 |
| 2024-12-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 8,537 |
| 2024-12-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 4,204 |
| 2024-12-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 46,456 |
| 2024-12-11 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 20,411 |
| 2024-12-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,062 |
| 2024-12-06 | 1.680 | 1.680 | 1.620 | 1.680 | 1.680 | 2,829 |
| 2024-12-05 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 1,257 |
| 2024-12-04 | 1.680 | 1.680 | 1.610 | 1.680 | 1.680 | 2,068 |
| 2024-12-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 12,918 |
| 2024-12-02 | 1.670 | 1.730 | 1.670 | 1.670 | 1.670 | 541 |
| 2024-11-29 | 1.670 | 1.730 | 1.620 | 1.670 | 1.670 | 1,414 |
| 2024-11-28 | 1.670 | 1.730 | 1.660 | 1.670 | 1.670 | 29 |
| 2024-11-27 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 324,345 |
| 2024-11-26 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 4,058 |
| 2024-11-25 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 75,980 |
| 2024-11-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 12,190 |
| 2024-11-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 160 |
| 2024-11-20 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 423 |
| 2024-11-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 23,262 |
| 2024-11-18 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 1,426 |
| 2024-11-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,550 |
| 2024-11-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 343 |
| 2024-11-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,848 |
| 2024-11-08 | 1.700 | 1.710 | 1.660 | 1.700 | 1.700 | 9,504 |
| 2024-11-07 | 1.700 | 1.760 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-11-06 | 1.700 | 1.760 | 1.680 | 1.700 | 1.700 | 2,339 |
| 2024-11-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 30,156 |
| 2024-11-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 45,257 |
| 2024-10-31 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 21,919 |
| 2024-10-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 19,368 |
| 2024-10-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6,928 |
| 2024-10-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 467 |
| 2024-10-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,500 |
| 2024-10-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 875 |
| 2024-10-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,008 |
| 2024-10-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,800 |
| 2024-10-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,107 |
| 2024-10-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,200 |
| 2024-10-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 150 |
| 2024-10-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,176 |
| 2024-10-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 28 |
| 2024-10-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 16,557 |
| 2024-10-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20,329 |
| 2024-10-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 25,008 |
| 2024-10-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,000 |
| 2024-10-07 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 25,538 |
| 2024-10-04 | 1.610 | 1.650 | 1.610 | 1.610 | 1.610 | 7,923 |
| 2024-10-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 17,434 |
| 2024-10-02 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 17,480 |
| 2024-10-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 928 |
| 2024-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,089 |
| 2024-09-27 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 35,000 |
| 2024-09-26 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 119,547 |
| 2024-09-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,595 |
| 2024-09-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,571 |
| 2024-09-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
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.