Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 245.54
0.00 (0.00%)
At close: Mar 12, 2026
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 245.54 | 245.54 | 245.54 | 245.54 | 245.54 | - | - |
| Mar 11, 2026 | 234.31 | 255.90 | 234.31 | 245.54 | 245.54 | 1.65% | 183,078 |
| Mar 10, 2026 | 250.00 | 250.00 | 232.00 | 241.55 | 241.55 | -0.65% | 150,729 |
| Mar 9, 2026 | 246.00 | 250.00 | 240.00 | 243.13 | 243.13 | -0.78% | 55,027 |
| Mar 6, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 4 |
| Mar 5, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 3,291 |
| Mar 4, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 84 |
| Mar 3, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 10 |
| Mar 2, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 259 |
| Feb 27, 2026 | 248.00 | 248.00 | 248.00 | 245.05 | 245.05 | - | 4,952 |
| Feb 26, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | - |
| Feb 25, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 2,676 |
| Feb 24, 2026 | 245.00 | 245.00 | 245.00 | 245.05 | 245.05 | -3.90% | 37,973 |
| Feb 23, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 2,379 |
| Feb 20, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 31 |
| Feb 19, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1,244 |
| Feb 18, 2026 | 248.00 | 248.00 | 248.00 | 255.00 | 255.00 | - | 8,871 |
| Feb 17, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 8 |
| Feb 16, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 385 |
| Feb 13, 2026 | 258.00 | 258.00 | 258.00 | 255.00 | 255.00 | - | 15,004 |
| Feb 12, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 4 |
| Feb 11, 2026 | 257.55 | 257.55 | 257.55 | 255.00 | 255.00 | - | 7,684 |
| Feb 10, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.30% | 39,836 |
| Feb 9, 2026 | 256.00 | 256.00 | 256.00 | 254.24 | 254.24 | - | 15,469 |
| Feb 6, 2026 | 248.00 | 254.99 | 248.00 | 254.24 | 254.24 | - | 14,680 |
| Feb 5, 2026 | 254.80 | 254.80 | 254.77 | 254.24 | 254.24 | - | 22,347 |
| Feb 4, 2026 | 248.01 | 250.00 | 248.01 | 254.24 | 254.24 | - | 14,896 |
| Feb 3, 2026 | 253.00 | 254.99 | 253.00 | 254.24 | 254.24 | 0.27% | 37,404 |
| Feb 2, 2026 | 253.00 | 253.00 | 253.00 | 253.56 | 253.56 | - | 16,772 |
| Jan 30, 2026 | 253.00 | 253.00 | 253.00 | 253.56 | 253.56 | - | 26,679 |
| Jan 29, 2026 | 253.45 | 253.45 | 253.45 | 253.56 | 253.56 | - | 27,203 |
| Jan 28, 2026 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | -1.33% | 32,387 |
| Jan 27, 2026 | 257.00 | 257.00 | 257.00 | 256.99 | 256.99 | -0.68% | 39,039 |
| Jan 26, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - | 7,211 |
| Jan 23, 2026 | 255.01 | 255.48 | 255.01 | 258.75 | 258.75 | - | 22,286 |
| Jan 22, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - | 3,684 |
| Jan 21, 2026 | 256.16 | 258.99 | 256.16 | 258.75 | 258.75 | - | 14,807 |
| Jan 20, 2026 | 257.00 | 260.00 | 257.00 | 258.75 | 258.75 | 2.66% | 48,008 |
| Jan 19, 2026 | 255.00 | 255.00 | 255.00 | 252.05 | 252.05 | - | 24,150 |
| Jan 16, 2026 | 256.00 | 256.00 | 256.00 | 252.05 | 252.05 | - | 10,119 |
| Jan 15, 2026 | 260.00 | 260.01 | 251.85 | 252.05 | 252.05 | -3.06% | 199,796 |
| Jan 14, 2026 | 262.60 | 262.60 | 260.00 | 260.00 | 260.00 | - | 29,356 |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.01% | 45,018 |
| Jan 12, 2026 | 265.00 | 265.00 | 265.00 | 265.33 | 265.33 | - | 20,549 |
| Jan 9, 2026 | 265.00 | 274.99 | 264.99 | 265.33 | 265.33 | 2.05% | 206,516 |
| Jan 8, 2026 | 259.99 | 260.00 | 259.99 | 260.00 | 260.00 | 0.14% | 58,553 |
| Jan 7, 2026 | 259.00 | 259.99 | 259.00 | 259.63 | 259.63 | 0.57% | 31,560 |
| Jan 6, 2026 | 260.00 | 260.00 | 260.00 | 258.15 | 258.15 | - | 10,120 |
| Jan 5, 2026 | 260.00 | 260.00 | 259.00 | 258.15 | 258.15 | - | 7,593 |
| Jan 2, 2026 | 265.00 | 265.00 | 258.00 | 258.15 | 258.15 | 0.09% | 70,175 |