Energia Latina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 1,441 |
| 2025-02-21 | 945.00 | 945.00 | 945.00 | 945.00 | 884.11 | 8,200 |
| 2025-02-20 | 945.00 | 945.00 | 935.00 | 935.00 | 874.76 | 4,909 |
| 2025-02-14 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 296 |
| 2025-02-13 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 111 |
| 2025-02-10 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 574 |
| 2025-02-04 | 935.00 | 1,000.00 | 935.00 | 935.00 | 874.76 | 300 |
| 2025-01-21 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 1,580 |
| 2025-01-17 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 3,301 |
| 2025-01-16 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 8,425 |
| 2025-01-14 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 611 |
| 2025-01-13 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 262 |
| 2025-01-08 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 100 |
| 2025-01-07 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 23,669 |
| 2025-01-06 | 937.00 | 937.00 | 935.00 | 935.00 | 874.76 | 1,000 |
| 2024-12-20 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 776 |
| 2024-12-19 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 3,474 |
| 2024-12-17 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 42 |
| 2024-12-16 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 10,657 |
| 2024-11-28 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 162 |
| 2024-11-22 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 295 |
| 2024-11-20 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 212 |
| 2024-11-19 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 64 |
| 2024-11-18 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 2 |
| 2024-11-15 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 519 |
| 2024-11-13 | 900.00 | 935.00 | 900.00 | 935.00 | 874.76 | 1,198 |
| 2024-11-11 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 23 |
| 2024-11-08 | 934.95 | 935.00 | 934.95 | 935.00 | 874.76 | 1,591 |
| 2024-10-28 | 950.00 | 950.00 | 935.00 | 935.00 | 874.76 | 1,910 |
| 2024-10-25 | 934.90 | 935.00 | 934.90 | 935.00 | 874.76 | 997 |
| 2024-10-22 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 1,000 |
| 2024-10-21 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 321 |
| 2024-10-17 | 900.00 | 935.00 | 900.00 | 935.00 | 874.76 | 7,161 |
| 2024-10-16 | 900.00 | 935.00 | 900.00 | 935.00 | 874.76 | 5,000 |
| 2024-10-15 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 277 |
| 2024-10-14 | 920.00 | 935.00 | 920.00 | 935.00 | 874.76 | 6,018 |
| 2024-10-09 | 935.00 | 935.00 | 935.00 | 935.00 | 874.76 | 12,173 |
| 2024-09-26 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 224 |
| 2024-09-03 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 101 |
| 2024-08-13 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 100 |
| 2024-08-09 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 59 |
| 2024-08-02 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 305 |
| 2024-07-22 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 101 |
| 2024-07-15 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 49 |
| 2024-06-28 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 40 |
| 2024-06-19 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 221 |
| 2024-06-18 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 153 |
| 2024-06-04 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 277 |
| 2024-06-03 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 226 |
| 2024-05-31 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 1,788 |
| 2024-05-30 | 900.00 | 900.10 | 900.00 | 900.00 | 842.01 | 2 |
| 2024-05-23 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 600 |
| 2024-05-17 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 358 |
| 2024-05-16 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 22,302 |
| 2024-05-15 | 900.00 | 900.00 | 900.00 | 900.00 | 842.01 | 30,131 |
| 2024-05-10 | 850.00 | 850.00 | 850.00 | 850.00 | 795.23 | 220 |
| 2024-05-09 | 850.00 | 850.00 | 850.00 | 850.00 | 702.18 | 135 |
| 2024-05-08 | 935.00 | 935.00 | 850.00 | 850.00 | 702.18 | 5,188 |
| 2024-03-06 | 850.00 | 850.00 | 850.00 | 850.00 | 702.18 | 2 |
| 2023-12-28 | 850.00 | 850.00 | 850.00 | 850.00 | 702.18 | 187 |
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.