Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 201.15
0.00 (0.00%)
At close: Aug 10, 2026
SNSE:CGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 200.00 | 201.00 | 200.00 | 201.15 | 201.15 | -1.88% | 174,116 |
| Aug 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.63% | 24,202 |
| Aug 5, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - | 510 |
| Aug 4, 2026 | 208.40 | 208.40 | 206.00 | 208.40 | 208.40 | -0.76% | 57,473 |
| Aug 3, 2026 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | -4.55% | 44,014 |
| Jul 31, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 6,058 |
| Jul 30, 2026 | 221.76 | 221.76 | 220.00 | 220.00 | 220.00 | -0.79% | 14,029 |
| Jul 29, 2026 | 224.00 | 224.00 | 221.76 | 221.76 | 221.76 | -2.39% | 14,660 |
| Jul 28, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 1,878 |
| Jul 27, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 23,007 |
| Jul 24, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 3,526 |
| Jul 23, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 653 |
| Jul 22, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 202 |
| Jul 21, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 17,066 |
| Jul 20, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - | 212 |
| 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 |