Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 293.08
-6.84 (-2.28%)
At close: Sep 5, 2025
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 295.00 | 295.00 | 290.05 | 293.08 | - | -2.28% | 33,464 |
| Sep 4, 2025 | 295.00 | 299.92 | 295.00 | 299.92 | - | - | 6,717 |
| Sep 3, 2025 | 300.00 | 300.01 | 299.92 | 299.92 | - | - | 10,492 |
| Sep 2, 2025 | 295.00 | 300.00 | 295.00 | 299.92 | - | 4.11% | 84,364 |
| Sep 1, 2025 | 300.00 | 300.00 | 288.07 | 288.07 | - | - | 11,875 |
| Aug 29, 2025 | 288.00 | 288.07 | 288.00 | 288.07 | - | -0.08% | 41,083 |
| Aug 28, 2025 | 288.32 | 304.00 | 288.31 | 288.31 | - | - | 3,963 |
| Aug 27, 2025 | 288.00 | 288.31 | 288.00 | 288.31 | - | 0.11% | 34,792 |
| Aug 26, 2025 | 304.00 | 304.00 | 288.00 | 288.00 | - | - | 394 |
| Aug 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | - | - | - |
| Aug 22, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | - | - | - |
| Aug 21, 2025 | 288.00 | 288.00 | 280.00 | 288.00 | - | - | 6,265 |
| Aug 20, 2025 | 280.00 | 288.00 | 280.00 | 288.00 | - | - | 2,441 |
| Aug 19, 2025 | 280.00 | 288.00 | 280.00 | 288.00 | - | - | 1,687 |
| Aug 18, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | - | - | 3,305 |
| Aug 14, 2025 | 295.00 | 295.00 | 288.00 | 288.00 | - | - | 642 |
| Aug 13, 2025 | 289.00 | 290.00 | 288.00 | 288.00 | - | - | 5,414 |
| Aug 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | - | - | 13,317 |
| Aug 11, 2025 | 288.90 | 288.90 | 288.00 | 288.00 | - | - | 5,853 |
| Aug 8, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | - | - | 8,113 |
| Aug 7, 2025 | 280.00 | 288.00 | 280.00 | 288.00 | - | - | 3,000 |
| Aug 6, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | - | - | 527 |
| Aug 5, 2025 | 288.90 | 288.90 | 288.00 | 288.00 | - | -0.34% | 54,497 |
| Aug 4, 2025 | 288.90 | 288.99 | 281.00 | 288.99 | - | - | 4,436 |
| Aug 1, 2025 | 288.89 | 288.99 | 288.89 | 288.99 | - | - | 23,635 |
| Jul 31, 2025 | 282.00 | 288.99 | 282.00 | 288.99 | - | - | 845 |
| Jul 30, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 29, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 28, 2025 | 289.00 | 289.00 | 281.00 | 288.99 | - | - | 1,381 |
| Jul 25, 2025 | 290.00 | 290.00 | 288.90 | 288.99 | - | - | 4,579 |
| Jul 24, 2025 | 290.00 | 292.00 | 288.99 | 288.99 | - | - | 7,049 |
| Jul 23, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 22, 2025 | 309.99 | 309.99 | 286.10 | 288.99 | - | - | 1,663 |
| Jul 21, 2025 | 299.99 | 299.99 | 288.99 | 288.99 | - | - | 875 |
| Jul 18, 2025 | 285.00 | 299.98 | 285.00 | 288.99 | - | - | 3,699 |
| Jul 17, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 15, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | 100 |
| Jul 14, 2025 | 282.00 | 288.99 | 282.00 | 288.99 | - | - | 2,417 |
| Jul 11, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 10, 2025 | 288.99 | 288.99 | 288.00 | 288.99 | - | - | 9,635 |
| Jul 9, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 8, 2025 | 293.00 | 293.00 | 288.99 | 288.99 | - | - | 8,485 |
| Jul 7, 2025 | 288.00 | 288.99 | 288.00 | 288.99 | - | - | 31 |
| Jul 4, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | - |
| Jul 3, 2025 | 288.00 | 288.99 | 281.00 | 288.99 | - | - | 1,452 |
| Jul 2, 2025 | 290.00 | 291.00 | 288.99 | 288.99 | - | - | 10,639 |
| Jul 1, 2025 | 287.01 | 288.99 | 287.01 | 288.99 | - | - | 7,738 |
| Jun 30, 2025 | 290.00 | 290.00 | 288.99 | 288.99 | - | - | 1,363 |
| Jun 27, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | 2,461 |
| Jun 26, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | - | - | 7,952 |