Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 279.96
0.00 (0.00%)
At close: Oct 16, 2025
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 3,700 |
| Oct 16, 2025 | 279.96 | 279.96 | 271.02 | 279.96 | 279.96 | - | 27,996 |
| Oct 15, 2025 | 274.00 | 274.00 | 274.00 | 279.96 | 279.96 | - | 16,021 |
| Oct 14, 2025 | 275.99 | 275.99 | 275.99 | 279.96 | 279.96 | - | 10,751 |
| Oct 13, 2025 | 275.00 | 275.00 | 275.00 | 279.96 | 279.96 | - | 23,117 |
| Oct 10, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 1,635 |
| Oct 9, 2025 | 280.00 | 280.00 | 275.31 | 279.96 | 279.96 | -0.01% | 71,798 |
| Oct 8, 2025 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | -5.08% | 138,580 |
| Oct 7, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 2,158 |
| Oct 6, 2025 | 292.05 | 292.05 | 289.00 | 295.00 | 295.00 | - | 18,378 |
| Oct 3, 2025 | 288.00 | 288.00 | 288.00 | 295.00 | 295.00 | - | 14,057 |
| Oct 2, 2025 | 290.00 | 290.00 | 290.00 | 295.00 | 295.00 | - | 13,005 |
| Oct 1, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 160 |
| Sep 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 133 |
| Sep 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 208 |
| Sep 26, 2025 | 290.00 | 290.00 | 290.00 | 295.00 | 295.00 | - | 16,688 |
| Sep 25, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 24, 2025 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 15,325 |
| Sep 23, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 4,158 |
| Sep 22, 2025 | 300.00 | 304.99 | 300.00 | 295.00 | 295.00 | - | 11,580 |
| Sep 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1,500 |
| Sep 16, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 5,235 |
| Sep 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 10,000 |
| Sep 12, 2025 | 295.00 | 295.00 | 294.99 | 295.00 | 295.00 | - | 90,500 |
| Sep 11, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.24% | 64,408 |
| Sep 10, 2025 | 294.00 | 295.00 | 294.00 | 294.28 | 294.28 | 0.41% | 56,598 |
| Sep 9, 2025 | 293.08 | 293.08 | 293.08 | 293.08 | 293.08 | - | 843 |
| Sep 8, 2025 | 293.00 | 295.00 | 293.00 | 293.08 | 293.08 | - | 26,370 |
| Sep 5, 2025 | 295.00 | 295.00 | 290.05 | 293.08 | 293.08 | -2.28% | 33,464 |
| Sep 4, 2025 | 295.00 | 295.00 | 295.00 | 299.92 | 299.92 | - | 6,717 |
| Sep 3, 2025 | 300.01 | 300.01 | 300.01 | 299.92 | 299.92 | - | 10,492 |
| Sep 2, 2025 | 295.00 | 300.00 | 295.00 | 299.92 | 299.92 | 4.11% | 84,364 |
| Sep 1, 2025 | 300.00 | 300.00 | 300.00 | 288.07 | 288.07 | - | 11,875 |
| Aug 29, 2025 | 288.00 | 288.00 | 288.00 | 288.07 | 288.07 | -0.08% | 41,083 |
| Aug 28, 2025 | 288.31 | 288.31 | 288.31 | 288.31 | 288.31 | - | 3,963 |
| Aug 27, 2025 | 288.00 | 288.00 | 288.00 | 288.31 | 288.31 | 0.11% | 34,792 |
| Aug 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 394 |
| Aug 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Aug 22, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Aug 21, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 6,265 |
| Aug 20, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 2,441 |
| Aug 19, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 1,687 |
| Aug 18, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 3,305 |
| Aug 14, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 642 |
| Aug 13, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 5,414 |
| Aug 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 13,317 |
| Aug 11, 2025 | 288.90 | 288.90 | 288.90 | 288.00 | 288.00 | - | 5,853 |
| Aug 8, 2025 | 286.00 | 286.00 | 286.00 | 288.00 | 288.00 | - | 8,113 |
| Aug 7, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 3,000 |
| Aug 6, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 527 |