Energia Latina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 954.85 | 1,690 |
| 2026-04-29 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 446 |
| 2026-04-28 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 2,554 |
| 2026-04-27 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 12,854 |
| 2026-04-24 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 11,948 |
| 2026-04-23 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 17,863 |
| 2026-04-22 | 980.00 | 980.00 | 945.00 | 945.00 | 920.75 | 1,435 |
| 2026-04-17 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 287 |
| 2026-04-09 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 171 |
| 2026-04-06 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 340 |
| 2026-04-02 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 500 |
| 2026-04-01 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 158 |
| 2026-03-30 | 950.00 | 950.00 | 945.00 | 945.00 | 920.75 | 1,275 |
| 2026-03-27 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 89 |
| 2026-03-25 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 424 |
| 2026-03-24 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 2 |
| 2026-03-17 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 106 |
| 2026-03-09 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 52 |
| 2026-03-06 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 107 |
| 2026-03-04 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 25 |
| 2026-03-02 | 945.00 | 1,050.00 | 940.00 | 945.00 | 920.75 | 180 |
| 2026-02-27 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 20 |
| 2026-02-18 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 200 |
| 2026-02-16 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 158 |
| 2026-02-13 | 945.00 | 945.00 | 923.00 | 945.00 | 920.75 | 52 |
| 2026-02-12 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 10 |
| 2026-02-11 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 5 |
| 2026-02-10 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 80 |
| 2026-01-28 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 658 |
| 2026-01-27 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 9,496 |
| 2026-01-26 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 10 |
| 2026-01-23 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 874 |
| 2026-01-19 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 1,000 |
| 2026-01-16 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 265 |
| 2026-01-15 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 1,070 |
| 2026-01-14 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 408 |
| 2026-01-13 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 584 |
| 2026-01-12 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 2,174 |
| 2025-12-18 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 135 |
| 2025-12-17 | 940.00 | 945.00 | 940.00 | 945.00 | 920.75 | 1,353 |
| 2025-12-15 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 240 |
| 2025-12-12 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 31 |
| 2025-12-11 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 200 |
| 2025-12-09 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 65 |
| 2025-12-04 | 940.00 | 945.00 | 940.00 | 945.00 | 920.75 | 2,118 |
| 2025-12-01 | 940.00 | 945.00 | 940.00 | 945.00 | 920.75 | 2,370 |
| 2025-11-28 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 289 |
| 2025-11-27 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 433 |
| 2025-11-18 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 550 |
| 2025-11-14 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 90 |
| 2025-11-13 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 764 |
| 2025-11-12 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 200 |
| 2025-11-07 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 240 |
| 2025-11-06 | 945.00 | 950.00 | 931.00 | 945.00 | 920.75 | 40 |
| 2025-11-05 | 945.00 | 945.00 | 945.00 | 945.00 | 920.75 | 10,000 |
| 2025-11-03 | 945.00 | 980.00 | 945.00 | 980.00 | 954.85 | 6,997 |
| 2025-10-29 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 11 |
| 2025-10-28 | 945.00 | 980.00 | 945.00 | 980.00 | 954.85 | 2,692 |
| 2025-10-27 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 300 |
| 2025-10-22 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 52 |
← NewerPage 3 of 3 · 180 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.