Energia Latina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 945.00 | 980.00 | 945.00 | 980.00 | 954.85 | 1,290 |
| 2025-10-14 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 105 |
| 2025-10-13 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 505 |
| 2025-10-10 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 128 |
| 2025-10-07 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 221 |
| 2025-10-02 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 64 |
| 2025-10-01 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 528 |
| 2025-09-30 | 931.05 | 980.00 | 931.05 | 980.00 | 954.85 | 1,231 |
| 2025-09-26 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 400 |
| 2025-09-24 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 262 |
| 2025-09-16 | 950.00 | 980.00 | 950.00 | 980.00 | 954.85 | 1,210 |
| 2025-09-15 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 156 |
| 2025-09-04 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 10 |
| 2025-09-02 | 950.00 | 980.00 | 950.00 | 980.00 | 954.85 | 5,355 |
| 2025-09-01 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 690 |
| 2025-08-29 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 109 |
| 2025-08-28 | 950.00 | 980.00 | 950.00 | 980.00 | 954.85 | 1,841 |
| 2025-08-26 | 950.00 | 980.00 | 950.00 | 980.00 | 954.85 | 2,114 |
| 2025-08-21 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 515 |
| 2025-08-19 | 931.10 | 980.00 | 931.10 | 980.00 | 954.85 | 1,163 |
| 2025-08-18 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 10 |
| 2025-08-12 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 10 |
| 2025-08-07 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 374 |
| 2025-08-06 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 10 |
| 2025-08-01 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 298 |
| 2025-07-18 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 88 |
| 2025-07-14 | 964.99 | 980.00 | 964.99 | 980.00 | 954.85 | 1,026 |
| 2025-07-10 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 360 |
| 2025-07-09 | 932.01 | 980.00 | 932.01 | 980.00 | 954.85 | 2,563 |
| 2025-07-08 | 931.00 | 980.00 | 931.00 | 980.00 | 954.85 | 1,267 |
| 2025-07-03 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 100 |
| 2025-07-01 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 61 |
| 2025-06-30 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 200 |
| 2025-06-17 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 110 |
| 2025-06-16 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 205 |
| 2025-06-13 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 205 |
| 2025-06-10 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 28 |
| 2025-06-09 | 970.00 | 980.00 | 970.00 | 980.00 | 954.85 | 2,060 |
| 2025-06-06 | 970.00 | 980.00 | 970.00 | 980.00 | 954.85 | 3,830 |
| 2025-06-05 | 970.00 | 980.00 | 970.00 | 980.00 | 954.85 | 2,927 |
| 2025-05-29 | 980.00 | 980.00 | 980.00 | 980.00 | 954.85 | 8,374 |
| 2025-05-20 | 944.90 | 944.90 | 944.90 | 944.90 | 920.66 | 495 |
| 2025-05-16 | 944.90 | 944.90 | 944.90 | 944.90 | 920.66 | 102 |
| 2025-05-15 | 944.00 | 944.90 | 944.00 | 944.90 | 920.66 | 1,758 |
| 2025-05-13 | 944.90 | 944.90 | 944.90 | 944.90 | 920.66 | 240 |
| 2025-05-06 | 985.00 | 985.00 | 944.90 | 944.90 | 884.02 | 7,200 |
| 2025-05-05 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 600 |
| 2025-04-29 | 944.80 | 944.90 | 944.80 | 944.90 | 884.02 | 6,312 |
| 2025-04-22 | 944.00 | 944.90 | 944.00 | 944.90 | 884.02 | 2,051 |
| 2025-04-16 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 784 |
| 2025-04-14 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 628 |
| 2025-04-11 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 136 |
| 2025-04-09 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 156 |
| 2025-03-20 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 261 |
| 2025-03-17 | 944.90 | 944.90 | 944.90 | 944.90 | 884.02 | 18,376 |
| 2025-03-11 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 17 |
| 2025-03-07 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 554 |
| 2025-03-05 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 630 |
| 2025-03-03 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 110 |
| 2025-02-25 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 1,000 |
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.