Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 227.20
0.00 (0.00%)
At close: Jul 20, 2026
SNSE:CGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 613 |
| Jul 15, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 173 |
| Jul 14, 2026 | 223.00 | 228.34 | 223.00 | 227.20 | 227.20 | -1.50% | 93,634 |
| Jul 13, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 183 |
| Jul 10, 2026 | 225.00 | 225.00 | 225.00 | 230.65 | 230.65 | - | 14,770 |
| Jul 9, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 10 |
| Jul 8, 2026 | 227.00 | 227.00 | 227.00 | 230.65 | 230.65 | - | 5,499 |
| Jul 7, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | - |
| Jul 6, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 555 |
| Jul 3, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 3,699 |
| Jul 2, 2026 | 225.00 | 225.00 | 225.00 | 230.65 | 230.65 | - | 24,130 |
| Jul 1, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 6,001 |
| Jun 30, 2026 | 222.00 | 222.00 | 222.00 | 230.65 | 230.65 | - | 31,692 |
| Jun 26, 2026 | 227.00 | 227.00 | 227.00 | 230.65 | 230.65 | - | 15,798 |
| Jun 25, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 10 |
| Jun 24, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 213 |
| Jun 23, 2026 | 220.00 | 220.00 | 220.00 | 230.65 | 230.65 | - | 13,726 |
| Jun 22, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 189 |
| Jun 19, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - | 1,210 |
| Jun 18, 2026 | 230.65 | 230.72 | 230.72 | 230.65 | 230.65 | -0.03% | 149,034 |
| Jun 17, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 5 |
| Jun 16, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 20 |
| Jun 15, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 4,558 |
| Jun 12, 2026 | 228.41 | 228.41 | 228.41 | 230.72 | 230.72 | - | 10,041 |
| Jun 11, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 113 |
| Jun 10, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 810 |
| Jun 9, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 10 |
| Jun 8, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 1,810 |
| Jun 5, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 10 |
| Jun 4, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 830 |
| Jun 3, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 1,010 |
| Jun 2, 2026 | 228.41 | 228.41 | 228.41 | 230.72 | 230.72 | - | 8,745 |
| Jun 1, 2026 | 228.00 | 228.00 | 228.00 | 230.72 | 230.72 | - | 11,606 |
| May 29, 2026 | 220.00 | 228.41 | 220.00 | 230.72 | 230.72 | - | 19,756 |
| May 28, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 441 |
| May 27, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 3,777 |
| May 26, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 336 |
| May 25, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 116 |
| May 22, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 63 |
| May 20, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - | 2,210 |
| May 19, 2026 | 230.00 | 235.00 | 230.00 | 230.72 | 230.72 | -3.27% | 172,387 |
| May 18, 2026 | 238.52 | 238.52 | 238.52 | 238.52 | 238.52 | - | 3,281 |
| May 15, 2026 | 221.12 | 238.52 | 221.12 | 238.52 | 238.52 | -1.84% | 165,625 |
| May 14, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - | 3,541 |
| May 13, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - | 1,070 |
| May 12, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - | 1,291 |
| May 11, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - | 2,676 |
| May 8, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - | 10 |
| May 7, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - | 10 |
| May 6, 2026 | 242.00 | 242.00 | 242.00 | 242.99 | 242.99 | 0.74% | 13,016 |