CGE Transmisión S.A. (SNSE:CGET)
Chile · Delayed Price · Currency is CLP 90.00
0.00 (0.00%)
At close: Sep 25, 2025
CGE Transmisión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 25, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 22, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 21, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 3,744 |
| Aug 20, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 19, 2025 | 87.00 | 87.00 | 87.00 | 85.02 | 85.02 | - | 43,459 |
| Aug 18, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 14, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 13, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 12, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 11, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 8, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 7, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 2,777 |
| Aug 6, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 5, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 4, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Aug 1, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Jul 31, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Jul 30, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Jul 29, 2025 | 93.55 | 93.55 | 93.55 | 85.02 | 85.02 | - | 17,329 |
| Jul 28, 2025 | 93.55 | 93.55 | 93.55 | 85.02 | 85.02 | - | 19,524 |
| Jul 25, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Jul 24, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Jul 23, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 1,500 |
| Jul 22, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 1,441 |
| Jul 21, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |
| Jul 18, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 4,678 |
| Jul 17, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | 220 |
| Jul 15, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - | - |