Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 59.000 | 59.400 | 56.500 | 57.200 | 57.200 | 127,568 |
| 2021-12-14 | 59.600 | 59.900 | 58.500 | 59.300 | 59.300 | 104,505 |
| 2021-12-13 | 60.900 | 61.000 | 59.200 | 59.600 | 59.600 | 260,638 |
| 2021-12-10 | 61.900 | 61.900 | 59.800 | 60.900 | 60.900 | 135,225 |
| 2021-12-09 | 61.000 | 61.500 | 59.800 | 60.800 | 60.800 | 271,675 |
| 2021-12-07 | 59.500 | 62.800 | 59.500 | 61.100 | 61.100 | 160,525 |
| 2021-12-06 | 60.000 | 61.900 | 59.600 | 61.400 | 61.400 | 152,128 |
| 2021-12-03 | 60.900 | 61.000 | 56.500 | 59.600 | 59.600 | 168,013 |
| 2021-12-02 | 58.000 | 60.900 | 57.300 | 60.000 | 60.000 | 252,405 |
| 2021-12-01 | 53.800 | 57.400 | 53.800 | 57.100 | 57.100 | 483,201 |
| 2021-11-30 | 53.400 | 54.500 | 51.600 | 53.400 | 53.400 | 176,131 |
| 2021-11-29 | 55.000 | 58.500 | 53.000 | 53.200 | 53.200 | 55,814 |
| 2021-11-26 | 57.300 | 57.300 | 53.100 | 54.800 | 54.800 | 296,293 |
| 2021-11-25 | 57.000 | 59.000 | 56.000 | 58.500 | 58.500 | 127,067 |
| 2021-11-24 | 55.200 | 57.400 | 55.200 | 57.000 | 57.000 | 63,740 |
| 2021-11-23 | 56.000 | 57.300 | 54.300 | 56.300 | 56.300 | 127,809 |
| 2021-11-19 | 56.500 | 57.500 | 54.800 | 56.200 | 56.200 | 229,451 |
| 2021-11-18 | 56.500 | 56.500 | 54.100 | 56.300 | 56.300 | 308,671 |
| 2021-11-17 | 57.000 | 57.800 | 54.000 | 55.900 | 55.900 | 276,200 |
| 2021-11-16 | 59.000 | 59.300 | 55.400 | 56.500 | 56.500 | 725,780 |
| 2021-11-15 | 61.700 | 63.600 | 58.400 | 58.700 | 58.700 | 600,756 |
| 2021-11-12 | 64.500 | 64.500 | 61.000 | 61.300 | 61.300 | 447,234 |
| 2021-11-11 | 66.500 | 68.300 | 63.700 | 63.700 | 63.700 | 723,679 |
| 2021-11-10 | 68.000 | 69.800 | 65.500 | 66.500 | 66.500 | 1,044,538 |
| 2021-11-09 | 68.000 | 70.400 | 66.800 | 67.100 | 67.100 | 922,839 |
| 2021-11-08 | 65.300 | 67.900 | 64.000 | 67.800 | 67.800 | 570,894 |
| 2021-11-05 | 65.800 | 65.800 | 64.800 | 65.300 | 65.300 | 150,948 |
| 2021-11-04 | 65.900 | 65.900 | 63.500 | 64.700 | 64.700 | 238,590 |
| 2021-11-03 | 65.000 | 65.900 | 64.000 | 65.900 | 65.900 | 368,767 |
| 2021-11-02 | 65.700 | 65.800 | 63.900 | 64.900 | 64.900 | 363,257 |
| 2021-11-01 | 61.100 | 65.000 | 61.100 | 64.900 | 64.900 | 380,829 |
| 2021-10-29 | 67.000 | 67.000 | 61.300 | 61.500 | 61.500 | 366,644 |
| 2021-10-28 | 65.900 | 67.400 | 64.000 | 65.800 | 65.800 | 277,659 |
| 2021-10-27 | 69.900 | 70.800 | 65.000 | 66.000 | 66.000 | 470,465 |
| 2021-10-26 | 70.400 | 71.000 | 68.600 | 69.900 | 69.900 | 490,355 |
| 2021-10-25 | 68.700 | 71.000 | 68.100 | 69.900 | 69.900 | 581,830 |
| 2021-10-22 | 67.200 | 68.200 | 65.000 | 68.000 | 68.000 | 637,868 |
| 2021-10-21 | 62.800 | 68.200 | 60.000 | 67.500 | 67.500 | 737,061 |
| 2021-10-20 | 60.000 | 62.900 | 59.200 | 62.900 | 62.900 | 442,827 |
| 2021-10-19 | 57.700 | 59.200 | 56.000 | 59.200 | 59.200 | 240,619 |
| 2021-10-18 | 55.100 | 57.500 | 55.100 | 57.100 | 57.100 | 287,510 |
| 2021-10-15 | 55.900 | 55.900 | 55.100 | 55.900 | 55.900 | 331,021 |
| 2021-10-14 | 54.400 | 55.200 | 54.400 | 55.000 | 55.000 | 172,067 |
← NewerPage 21 of 21 · 1,243 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 7.4212 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.