Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 230.72
0.00 (0.00%)
At close: Jun 3, 2026
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 241.21 | - | 220 |
| May 4, 2026 | 242.99 | 242.99 | 242.99 | 242.99 | 241.21 | -0.41% | 37,003 |
| Apr 30, 2026 | 243.98 | 243.98 | 243.98 | 243.98 | 242.19 | - | 3,615 |
| Apr 29, 2026 | 243.98 | 243.98 | 243.98 | 243.98 | 242.19 | - | 129 |
| Apr 28, 2026 | 235.50 | 244.00 | 235.50 | 243.98 | 242.19 | - | 31,710 |
| Apr 27, 2026 | 244.00 | 244.00 | 244.00 | 243.98 | 242.19 | - | 22,278 |
| Apr 24, 2026 | 243.00 | 243.00 | 243.00 | 243.98 | 242.19 | - | 22,380 |
| Apr 23, 2026 | 243.15 | 243.15 | 243.15 | 243.98 | 242.19 | 0.25% | 52,594 |
| Apr 22, 2026 | 251.99 | 251.99 | 249.89 | 243.36 | 241.57 | - | 24,155 |
| Apr 21, 2026 | 243.07 | 243.07 | 243.02 | 243.36 | 241.57 | -7.44% | 42,850 |
| Apr 20, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 990 |
| Apr 17, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 11,951 |
| Apr 16, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 1,005 |
| Apr 15, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 102 |
| Apr 14, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 1 |
| Apr 13, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | - |
| Apr 10, 2026 | 257.00 | 257.00 | 257.00 | 262.92 | 260.99 | - | 7,917 |
| Apr 9, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 89 |
| Apr 8, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 2,518 |
| Apr 7, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 41 |
| Apr 6, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 11 |
| Apr 2, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 188 |
| Apr 1, 2026 | 240.20 | 240.20 | 240.20 | 262.92 | 260.99 | - | 6,550 |
| Mar 31, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 260.99 | - | 1,245 |
| Mar 30, 2026 | 252.70 | 262.92 | 240.21 | 262.92 | 260.99 | -0.01% | 131,352 |
| Mar 27, 2026 | 252.71 | 267.99 | 252.71 | 262.94 | 261.01 | -2.61% | 273,786 |
| Mar 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | - | 4 |
| Mar 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | - | 10 |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | - | 7,091 |
| Mar 23, 2026 | 265.00 | 270.00 | 246.00 | 270.00 | 268.02 | 2.65% | 150,132 |