Energia Latina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 850.00 | 850.00 | 850.00 | 850.00 | 702.18 | 400 |
| 2023-12-21 | 850.00 | 850.00 | 850.00 | 850.00 | 702.18 | 30,000 |
| 2023-11-06 | 800.01 | 800.01 | 800.01 | 800.01 | 660.88 | 741 |
| 2023-11-03 | 800.01 | 800.01 | 785.00 | 800.01 | 660.88 | 759 |
| 2023-07-05 | 800.01 | 800.01 | 800.01 | 800.01 | 660.88 | 2 |
| 2023-06-01 | 800.01 | 800.01 | 800.01 | 800.01 | 660.88 | 13,561 |
| 2023-05-31 | 800.10 | 800.10 | 800.10 | 800.10 | 660.95 | 180 |
| 2023-05-26 | 800.00 | 800.10 | 800.00 | 800.10 | 660.95 | 2,600 |
| 2023-04-17 | 800.10 | 800.10 | 800.10 | 800.10 | 606.06 | 100 |
| 2023-04-05 | 850.00 | 850.00 | 800.10 | 800.10 | 606.06 | 6,035 |
| 2023-04-03 | 801.11 | 801.11 | 800.10 | 800.10 | 606.06 | 1,670 |
| 2023-03-31 | 800.00 | 800.10 | 800.00 | 800.10 | 606.06 | 4,434 |
| 2023-03-28 | 800.03 | 800.10 | 800.03 | 800.10 | 606.06 | 1,213 |
| 2023-03-23 | 800.05 | 800.10 | 800.05 | 800.10 | 606.06 | 11,251 |
| 2022-12-15 | 760.00 | 760.00 | 760.00 | 760.00 | 575.69 | 3,377 |
| 2022-10-24 | 760.00 | 760.00 | 760.00 | 760.00 | 486.37 | 5,770 |
| 2022-10-19 | 760.00 | 760.00 | 760.00 | 760.00 | 486.37 | 3,730 |
| 2022-10-12 | 760.00 | 760.00 | 760.00 | 760.00 | 486.37 | 8,104 |
| 2022-10-06 | 770.00 | 770.00 | 760.00 | 760.00 | 486.37 | 2,248 |
| 2022-07-07 | 760.00 | 760.00 | 760.00 | 760.00 | 486.37 | 10,000 |
| 2022-07-04 | 760.00 | 760.00 | 760.00 | 760.00 | 486.37 | 10,000 |
| 2022-06-29 | 770.00 | 770.00 | 770.00 | 770.00 | 492.77 | 5 |
| 2022-06-23 | 770.00 | 770.00 | 770.00 | 770.00 | 492.77 | 10,005 |
| 2022-06-09 | 740.00 | 740.00 | 740.00 | 740.00 | 473.57 | 45 |
| 2022-05-24 | 740.00 | 740.00 | 740.00 | 740.00 | 473.57 | 68 |
| 2022-05-11 | 740.00 | 740.00 | 740.00 | 740.00 | 473.57 | 68 |
| 2022-05-02 | 740.00 | 740.00 | 740.00 | 740.00 | 410.41 | 10,000 |
| 2022-03-28 | 740.00 | 740.00 | 700.00 | 700.00 | 388.22 | 6,494 |
| 2022-02-24 | 700.00 | 700.00 | 700.00 | 700.00 | 388.22 | 10,000 |
| 2022-02-04 | 700.00 | 700.00 | 700.00 | 700.00 | 388.22 | 10,000 |
| 2022-01-13 | 720.00 | 720.00 | 701.00 | 701.00 | 388.78 | 5,000 |
| 2021-12-27 | 729.50 | 729.50 | 701.00 | 701.00 | 388.78 | 6,494 |
| 2021-12-21 | 701.00 | 701.00 | 701.00 | 701.00 | 388.78 | 137 |
| 2021-11-16 | 701.00 | 701.00 | 701.00 | 701.00 | 388.78 | 5 |
← NewerPage 6 of 6 · 334 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.