Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 208.00
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:CGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 29 |
| Nov 4, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 1,000 |
| Nov 3, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 295 |
| Nov 2, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 3,246 |
| Oct 30, 2026 | 208.10 | 208.10 | 208.00 | 208.00 | 208.00 | 2.46% | 69,813 |
| Oct 29, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Oct 28, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Oct 27, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.69% | 8,000 |
| Oct 26, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - | 10 |
| Oct 23, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -2.61% | 27,381 |
| Oct 22, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 754 |
| Oct 21, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 415 |
| Oct 20, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 2,351 |
| Oct 19, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 8,197 |
| Oct 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 1,090 |
| Oct 15, 2026 | 207.00 | 207.10 | 207.00 | 207.00 | 207.00 | - | 44,293 |
| Oct 14, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1.47% | 19,363 |
| Oct 13, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -2.86% | 72,687 |
| Oct 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 6,658 |
| Oct 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 7,995 |
| Oct 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1,783 |
| Oct 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.44% | 14,969 |
| Oct 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 2,460 |
| Oct 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 6,791 |
| Oct 1, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.02% | 24,119 |
| Sep 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 3,356 |
| Sep 29, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -3.68% | 53,366 |
| Sep 28, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -3.23% | 11,903 |
| Sep 25, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - | 5,579 |
| Sep 24, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - | 8,252 |
| Sep 23, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - | 275 |
| Sep 22, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -0.74% | 11,896 |
| Sep 21, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 500 |
| Sep 17, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | - |
| Sep 16, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 56 |
| Sep 15, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 1,517 |
| Sep 14, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 23,457 |
| Sep 11, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 975 |
| Sep 10, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 3,690 |
| Sep 9, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 1,397 |
| Sep 8, 2026 | 215.00 | 216.00 | 215.00 | 215.10 | 215.10 | -5.24% | 69,911 |
| Sep 7, 2026 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | -0.44% | 17,875 |
| Sep 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -8.25% | 11,620 |
| Sep 3, 2026 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | - | - |
| Sep 2, 2026 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | - | 40 |
| Sep 1, 2026 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | - | 200 |
| Aug 31, 2026 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | 3.54% | 12,001 |
| Aug 28, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 10,900 |
| Aug 27, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.76% | 11,363 |
| Aug 26, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 14,762 |