CGE Transmisión S.A. (SNSE:CGET)
Chile · Delayed Price · Currency is CLP 110.00
0.00 (0.00%)
At close: Nov 7, 2025
CGE Transmisión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,719 |
| Nov 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 30, 2025 | 119.70 | 119.70 | 119.70 | 110.00 | 110.00 | - | 10,000 |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 916 |
| Oct 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,569 |
| Oct 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 20, 2025 | 115.10 | 115.10 | 115.10 | 110.00 | 110.00 | - | 10,000 |
| Oct 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 13, 2025 | 111.00 | 111.00 | 110.10 | 110.00 | 110.00 | - | 37,870 |
| Oct 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 14 |
| Oct 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,000 |
| Oct 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9.76% | 581,397 |
| Oct 3, 2025 | 100.00 | 100.22 | 100.00 | 100.22 | 100.22 | 11.36% | 1,099,801 |
| Oct 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 199 |
| Oct 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 30, 2025 | 100.00 | 100.00 | 100.00 | 90.00 | 90.00 | - | 20,817 |
| Sep 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 7 |
| Sep 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 24, 2025 | 99.00 | 99.00 | 99.00 | 90.00 | 90.00 | - | 16,341 |
| Sep 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 15, 2025 | 99.00 | 99.00 | 99.00 | 90.00 | 90.00 | - | 10,000 |
| Sep 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 6,926 |
| Sep 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.86% | 193,609 |
| Sep 3, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Sep 2, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 1,036 |
| Sep 1, 2025 | 94.15 | 94.15 | 94.15 | 85.02 | 85.02 | - | 39,279 |
| Aug 29, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 28, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 736 |
| Aug 27, 2025 | 91.15 | 91.15 | 91.15 | 85.02 | 85.02 | - | 32,662 |
| Aug 26, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |