Empresa Eléctrica de Magallanes S.A. (SNSE:EDELMAG)
Chile · Delayed Price · Currency is CLP 7,750.00
+50.00 (0.65%)
At close: Nov 6, 2026
SNSE:EDELMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.65% | 1,070 |
| Nov 5, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 4 |
| Nov 4, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 963 |
| Nov 3, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Nov 2, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 30, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 29, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 28, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 27, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 26, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 23, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 22, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Oct 21, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 1,319 |
| Oct 20, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 19, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 16, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1 |
| Oct 15, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,280 |
| Oct 14, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 214 |
| Oct 13, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 9, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 8, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 7, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 6, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 5, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 2, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Oct 1, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 87 |
| Sep 30, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Sep 29, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| Sep 28, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | - |
| 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 | - | - |