Compañía General de Electricidad S.A. (SNSE:CGE)
Chile · Delayed Price · Currency is CLP 243.98
+0.62 (0.25%)
At close: Apr 23, 2026
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 243.15 | 243.15 | 243.15 | 243.98 | 243.98 | 0.25% | 52,594 |
| Apr 22, 2026 | 251.99 | 251.99 | 249.89 | 243.36 | 243.36 | - | 24,155 |
| Apr 21, 2026 | 243.07 | 243.07 | 243.02 | 243.36 | 243.36 | -7.44% | 42,850 |
| Apr 20, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 990 |
| Apr 17, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 11,951 |
| Apr 16, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 1,005 |
| Apr 15, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 102 |
| Apr 14, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 1 |
| Apr 13, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | - |
| Apr 10, 2026 | 257.00 | 257.00 | 257.00 | 262.92 | 262.92 | - | 7,917 |
| Apr 9, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 89 |
| Apr 8, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 2,518 |
| Apr 7, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 41 |
| Apr 6, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 11 |
| Apr 2, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | - |
| Apr 1, 2026 | 240.20 | 240.20 | 240.20 | 262.92 | 262.92 | - | 6,550 |
| Mar 31, 2026 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - | 1,245 |
| Mar 30, 2026 | 252.70 | 262.92 | 240.21 | 262.92 | 262.92 | -0.01% | 131,352 |
| Mar 27, 2026 | 252.71 | 267.99 | 252.71 | 262.94 | 262.94 | -2.61% | 273,786 |
| Mar 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 4 |
| Mar 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 10 |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 7,091 |
| Mar 23, 2026 | 265.00 | 270.00 | 246.00 | 270.00 | 270.00 | 2.65% | 150,132 |
| Mar 20, 2026 | 266.00 | 275.00 | 252.10 | 263.04 | 263.04 | -0.16% | 169,335 |
| Mar 19, 2026 | 252.01 | 274.89 | 252.01 | 263.45 | 263.45 | 4.30% | 318,897 |
| Mar 18, 2026 | 257.00 | 262.00 | 242.10 | 252.58 | 252.58 | 0.01% | 196,298 |
| Mar 17, 2026 | 240.01 | 264.99 | 240.01 | 252.55 | 252.55 | -1.32% | 159,974 |
| Mar 16, 2026 | 235.00 | 257.00 | 235.00 | 255.93 | 255.93 | 4.23% | 98,577 |
| Mar 13, 2026 | 245.54 | 245.54 | 245.54 | 245.54 | 245.54 | - | 79 |
| 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 |