Enel Generacion Costanera SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 529.00 | 529.00 | 500.00 | 523.00 | 523.00 | 63,999 |
| 2025-02-17 | 520.00 | 530.00 | 485.00 | 508.00 | 508.00 | 387,244 |
| 2025-02-14 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | 289,114 |
| 2025-02-13 | 513.00 | 524.00 | 501.00 | 522.00 | 522.00 | 115,450 |
| 2025-02-12 | 485.00 | 513.00 | 455.00 | 506.00 | 506.00 | 251,683 |
| 2025-02-11 | 540.00 | 549.00 | 485.00 | 499.50 | 499.50 | 178,684 |
| 2025-02-10 | 524.00 | 540.00 | 501.00 | 538.00 | 538.00 | 72,324 |
| 2025-02-07 | 555.00 | 563.00 | 507.00 | 525.00 | 525.00 | 56,609 |
| 2025-02-06 | 575.00 | 575.00 | 531.00 | 555.00 | 555.00 | 183,514 |
| 2025-02-05 | 588.00 | 588.00 | 555.00 | 566.00 | 566.00 | 95,459 |
| 2025-02-04 | 589.00 | 600.00 | 570.00 | 579.00 | 579.00 | 71,663 |
| 2025-02-03 | 601.00 | 601.00 | 560.00 | 585.00 | 585.00 | 73,641 |
| 2025-01-31 | 605.00 | 619.00 | 586.00 | 596.00 | 596.00 | 64,900 |
| 2025-01-30 | 617.00 | 618.00 | 601.00 | 603.00 | 603.00 | 86,564 |
| 2025-01-29 | 588.00 | 624.00 | 573.00 | 604.00 | 604.00 | 40,091 |
| 2025-01-28 | 575.00 | 591.00 | 569.00 | 587.00 | 587.00 | 209,580 |
| 2025-01-27 | 600.00 | 600.00 | 563.00 | 575.00 | 575.00 | 143,024 |
| 2025-01-24 | 653.00 | 655.00 | 586.00 | 603.00 | 603.00 | 157,212 |
| 2025-01-23 | 634.00 | 659.00 | 610.00 | 628.00 | 628.00 | 233,552 |
| 2025-01-22 | 606.00 | 648.00 | 606.00 | 624.00 | 624.00 | 462,030 |
| 2025-01-21 | 536.00 | 610.00 | 536.00 | 605.00 | 605.00 | 200,912 |
| 2025-01-20 | 552.00 | 570.00 | 533.00 | 550.00 | 550.00 | 131,967 |
| 2025-01-17 | 570.00 | 598.00 | 530.00 | 550.00 | 550.00 | 271,558 |
| 2025-01-16 | 610.00 | 630.00 | 560.00 | 570.00 | 570.00 | 275,755 |
| 2025-01-15 | 617.00 | 618.00 | 585.00 | 607.00 | 607.00 | 190,788 |
| 2025-01-14 | 597.00 | 625.00 | 594.00 | 607.00 | 607.00 | 234,046 |
| 2025-01-13 | 619.00 | 642.00 | 575.00 | 596.00 | 596.00 | 260,294 |
| 2025-01-10 | 613.00 | 675.00 | 601.00 | 619.00 | 619.00 | 937,103 |
| 2025-01-09 | 550.00 | 618.00 | 550.00 | 613.00 | 613.00 | 711,142 |
| 2025-01-08 | 540.00 | 555.00 | 525.00 | 551.00 | 551.00 | 981,229 |
| 2025-01-07 | 495.00 | 549.00 | 495.00 | 532.00 | 532.00 | 929,526 |
| 2025-01-06 | 485.50 | 500.00 | 482.50 | 496.50 | 496.50 | 438,984 |
| 2025-01-03 | 489.50 | 491.00 | 482.00 | 484.50 | 484.50 | 377,507 |
| 2025-01-02 | 473.00 | 490.00 | 457.00 | 483.50 | 483.50 | 184,728 |
| 2024-12-30 | 475.00 | 477.00 | 457.00 | 470.00 | 470.00 | 99,862 |
| 2024-12-27 | 463.00 | 476.00 | 463.00 | 472.50 | 472.50 | 169,064 |
| 2024-12-26 | 474.00 | 476.00 | 457.00 | 472.50 | 472.50 | 138,771 |
| 2024-12-24 | 463.50 | 466.00 | 439.00 | 464.00 | 464.00 | 54,678 |
| 2024-12-23 | 450.50 | 470.00 | 438.00 | 453.00 | 453.00 | 139,649 |
| 2024-12-20 | 440.00 | 458.00 | 433.00 | 449.50 | 449.50 | 182,621 |
| 2024-12-19 | 465.00 | 469.00 | 430.00 | 445.50 | 445.50 | 148,093 |
| 2024-12-18 | 479.50 | 480.00 | 456.00 | 465.00 | 465.00 | 214,909 |
| 2024-12-17 | 496.00 | 498.00 | 460.00 | 475.50 | 475.50 | 265,906 |
| 2024-12-16 | 477.00 | 495.00 | 475.00 | 493.50 | 493.50 | 164,403 |
| 2024-12-13 | 485.00 | 485.00 | 469.50 | 477.00 | 477.00 | 183,873 |
| 2024-12-12 | 479.00 | 488.00 | 472.00 | 478.00 | 478.00 | 248,101 |
| 2024-12-11 | 460.00 | 479.00 | 453.00 | 472.00 | 472.00 | 92,071 |
| 2024-12-10 | 479.00 | 485.00 | 455.00 | 461.50 | 461.50 | 131,986 |
| 2024-12-09 | 480.50 | 488.00 | 470.00 | 474.50 | 474.50 | 295,854 |
| 2024-12-06 | 478.00 | 486.00 | 467.50 | 481.50 | 481.50 | 571,582 |
| 2024-12-05 | 457.00 | 480.00 | 440.00 | 475.50 | 475.50 | 574,386 |
| 2024-12-04 | 460.00 | 460.00 | 443.00 | 449.50 | 449.50 | 298,366 |
| 2024-12-03 | 442.00 | 461.00 | 442.00 | 459.50 | 459.50 | 285,610 |
| 2024-12-02 | 415.00 | 444.00 | 415.00 | 440.00 | 440.00 | 280,663 |
| 2024-11-29 | 417.00 | 430.00 | 414.00 | 423.50 | 423.50 | 172,715 |
| 2024-11-28 | 419.00 | 439.50 | 417.00 | 425.50 | 425.50 | 145,867 |
| 2024-11-27 | 445.00 | 448.00 | 417.50 | 428.00 | 428.00 | 353,715 |
| 2024-11-26 | 437.50 | 442.00 | 429.00 | 440.50 | 440.50 | 290,871 |
| 2024-11-25 | 440.00 | 450.00 | 421.00 | 438.00 | 438.00 | 359,117 |
| 2024-11-22 | 432.00 | 450.00 | 422.00 | 441.00 | 441.00 | 353,596 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 2.8491 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.