Empresa Eléctrica de Magallanes S.A. (SNSE:EDELMAG)
Chile · Delayed Price · Currency is CLP 6,206.00
0.00 (0.00%)
At close: Feb 26, 2026
SNSE:EDELMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 26, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 25, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 24, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 23, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 20, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 19, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 18, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 17, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | 90 |
| Feb 16, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 13, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 12, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 11, 2026 | 6,222.10 | 6,222.10 | 6,221.00 | 6,206.00 | 6,206.00 | - | 993 |
| Feb 10, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 9, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 6, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 5, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 4, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 3, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Feb 2, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 30, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 29, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 28, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 27, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 26, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 23, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 22, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | - | - |
| Jan 21, 2026 | 6,200.00 | 6,206.00 | 6,200.00 | 6,206.00 | 6,206.00 | 15.68% | 1,722 |
| Jan 20, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 19, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 5,365.00 | 5,365.00 | - | 278 |
| Jan 16, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 5,365.00 | 5,365.00 | - | 301 |
| Jan 15, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 14, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 13, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 12, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 9, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 8, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 7, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 6, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | 16 |
| Jan 5, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Jan 2, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 30, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 29, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 26, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 24, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 23, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 22, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 19, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 18, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |
| Dec 17, 2025 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | - | - |