Empresa Eléctrica de Magallanes S.A. (SNSE:EDELMAG)
Chile · Delayed Price · Currency is CLP 7,500.00
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:EDELMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Sep 24, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 500 |
| Sep 23, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 67 |
| Sep 22, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4.17% | 158 |
| Sep 21, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | - |
| Sep 17, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | - |
| Sep 16, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 5 |
| Sep 15, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | - |
| Sep 14, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | - |
| Sep 11, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2.18% | 1,500 |
| Sep 10, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 9, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 7, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 4, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 3, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 2, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Sep 1, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Aug 31, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Aug 28, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Aug 27, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | - | - |
| Aug 26, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,046.30 | 1.43% | 500 |
| Aug 25, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 24, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 21, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 20, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 19, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 18, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 14, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 13, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 12, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 11, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 10, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | 10 |
| Aug 5, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 4, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Aug 3, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | - | - |
| Jul 31, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,947.06 | 1.45% | 1,124 |
| Jul 30, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | 308 |
| Jul 29, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 28, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 27, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | 1 |
| Jul 24, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 23, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 22, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 21, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 20, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |
| Jul 17, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,847.81 | - | - |