CGE Transmisión S.A. (SNSE:CGET)
Chile · Delayed Price · Currency is CLP 213.30
0.00 (0.00%)
At close: Sep 7, 2026
CGE Transmisión Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - | 10,137 |
| Sep 4, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -21.00% | 18,484 |
| Sep 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 582 |
| Sep 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 2,489 |
| Sep 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 31, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3,114 |
| Aug 28, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3,991 |
| Aug 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 804 |
| Aug 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 23 |
| Aug 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 769 |
| Aug 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3 |
| Aug 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 2 |
| Aug 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 891 |
| Aug 18, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 14, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 7,472 |
| Aug 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 136 |
| Aug 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Aug 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3,321 |
| Aug 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,502 |
| Aug 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 18,184 |
| Aug 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 25,877 |
| Aug 5, 2026 | 294.33 | 294.33 | 270.00 | 270.00 | 270.00 | -8.27% | 20,536 |
| Aug 4, 2026 | 195.00 | 300.00 | 195.00 | 294.33 | 294.33 | 54.02% | 126,246 |
| Aug 3, 2026 | 174.00 | 191.40 | 174.00 | 191.10 | 191.10 | 21.87% | 23,305 |
| Jul 31, 2026 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | - | 19,727 |
| Jul 30, 2026 | 150.70 | 156.81 | 150.70 | 156.81 | 156.81 | 14.46% | 57,433 |
| Jul 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 5.38% | 26,283 |
| Jul 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Jul 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,770 |
| Jul 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,004 |
| Jul 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.59% | 24,130 |
| Jul 17, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 15, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | 2,900 |
| Jul 14, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 13, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | 1,172 |
| Jul 10, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 9, 2026 | 135.52 | 135.52 | 135.52 | 126.72 | 126.72 | - | 8,171 |
| Jul 8, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 7, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 6, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 3, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 2, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jul 1, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | 10,070 |
| Jun 30, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |
| Jun 26, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - | - |