CGE Transmisión S.A. (SNSE:CGET)
Chile · Delayed Price · Currency is CLP 87.00
+1.98 (2.33%)
Last updated: Aug 19, 2025
CGE Transmisión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 13, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 12, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 11, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 8, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 7, 2025 | 90.10 | 90.10 | 85.02 | 85.02 | - | - | 2,777 |
| Aug 6, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 5, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 4, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Aug 1, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 31, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 30, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 29, 2025 | 93.55 | 93.55 | 85.02 | 85.02 | - | - | 17,329 |
| Jul 28, 2025 | 93.55 | 93.55 | 85.02 | 85.02 | - | - | 19,524 |
| Jul 25, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 24, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 23, 2025 | 89.50 | 89.50 | 85.02 | 85.02 | - | - | 1,500 |
| Jul 22, 2025 | 86.09 | 86.09 | 85.02 | 85.02 | - | - | 1,441 |
| Jul 21, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 18, 2025 | 86.60 | 86.60 | 85.02 | 85.02 | - | - | 4,678 |
| Jul 17, 2025 | 86.00 | 86.00 | 85.02 | 85.02 | - | - | 220 |
| Jul 15, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 14, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 11, 2025 | 90.18 | 90.18 | 85.02 | 85.02 | - | - | 12,000 |
| Jul 10, 2025 | 85.10 | 85.10 | 85.02 | 85.02 | - | - | 94 |
| Jul 9, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 8, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 7, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jul 4, 2025 | 85.10 | 85.10 | 85.02 | 85.02 | - | - | 25 |
| Jul 3, 2025 | 87.00 | 87.00 | 85.02 | 85.02 | - | - | 4,285 |
| Jul 2, 2025 | 85.11 | 85.11 | 85.02 | 85.02 | - | - | 3,203 |
| Jul 1, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 30, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 27, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 26, 2025 | 88.00 | 88.00 | 85.02 | 85.02 | - | - | 60 |
| Jun 25, 2025 | 89.00 | 89.00 | 85.02 | 85.02 | - | - | 2,017 |
| Jun 24, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 23, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 19, 2025 | 93.50 | 93.50 | 85.02 | 85.02 | - | - | 3,339 |
| Jun 18, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 17, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 16, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 13, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 12, 2025 | 88.00 | 88.00 | 85.02 | 85.02 | - | - | 2,384 |
| Jun 11, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 10, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 9, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 6, 2025 | 84.17 | 85.02 | 84.17 | 85.02 | - | - | 42,606 |
| Jun 5, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |
| Jun 4, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | - | - | - |