Empresa Eléctrica de Magallanes S.A. (SNSE:EDELMAG)
Chile · Delayed Price · Currency is CLP 6,400.00
0.00 (0.00%)
At close: May 29, 2026
SNSE:EDELMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 27, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 26, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 580 |
| May 25, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,636 |
| May 22, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 20, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 19, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 18, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 15, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 406 |
| May 14, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 711 |
| May 13, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 12, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 11, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 8, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 7, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 6, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 5, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 4, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 14 |
| Apr 30, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Apr 29, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Apr 28, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Apr 27, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Apr 24, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2.73% | - |
| Apr 23, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,230.00 | - | - |
| Apr 22, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,230.00 | - | 101 |
| Apr 21, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 6,400.00 | 6,230.00 | - | 129 |
| Apr 20, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,230.00 | 3.13% | 530,036 |
| Apr 17, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 16, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 15, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 14, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 13, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,206.00 | 6,041.15 | - | 289 |
| Apr 10, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 9, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 8, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 7, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 6, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | 41 |
| Apr 2, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Apr 1, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | 4 |
| Mar 31, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 30, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 27, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 26, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 25, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 24, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 23, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 20, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 19, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 18, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |
| Mar 17, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,206.00 | 6,041.15 | - | - |