Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,719.80
-37.70 (-1.37%)
At close: Apr 2, 2026

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,767.502,767.502,725.002,757.502,757.50-0.36%2,981
Mar 31, 20262,715.802,790.002,715.802,767.502,767.50-0.86%3,053
Mar 30, 20262,800.002,802.002,743.002,791.602,791.602.79%14,077
Mar 27, 20262,715.802,715.802,715.802,715.802,715.80-379
Mar 26, 20262,720.902,741.402,710.002,715.802,715.80-0.19%14,895
Mar 25, 20262,741.502,741.502,700.002,720.902,720.90-0.75%3,109
Mar 24, 20262,741.502,741.502,741.502,741.502,741.50-1,309
Mar 23, 20262,799.002,799.002,740.002,741.502,741.50-2.09%6,889
Mar 20, 20262,746.002,746.002,746.002,799.902,799.90-1,919
Mar 19, 20262,780.002,780.002,750.002,799.902,799.90-2,386
Mar 18, 20262,800.002,800.002,799.902,799.902,799.900.64%7,805
Mar 17, 20262,769.002,813.002,765.002,782.102,782.100.51%3,296
Mar 16, 20262,780.002,780.002,760.002,768.102,768.10-1.73%3,953
Mar 13, 20262,774.702,849.802,774.702,816.902,816.901.52%4,758
Mar 12, 20262,774.702,774.702,774.702,774.702,774.70-1,017
Mar 11, 20262,765.002,773.002,765.002,774.702,774.700.49%3,484
Mar 10, 20262,799.902,799.902,750.002,761.202,761.200.40%6,535
Mar 9, 20262,771.002,771.002,750.002,750.302,750.30-0.78%21,778
Mar 6, 20262,771.802,772.002,771.802,771.802,771.80-2,152
Mar 5, 20262,761.002,815.002,700.002,771.802,771.80-3.19%4,835
Mar 4, 20262,750.002,750.002,750.002,863.202,863.20-2,145
Mar 3, 20262,863.202,863.202,863.202,863.202,863.20-1,211
Mar 2, 20262,850.002,850.002,829.002,863.202,863.20-2,528
Feb 27, 20262,896.902,896.902,860.002,863.202,863.20-1.14%3,530
Feb 26, 20262,890.002,896.902,890.002,896.102,896.10-0.01%3,863
Feb 25, 20262,896.302,896.302,896.302,896.302,896.30-740
Feb 24, 20262,897.002,897.002,896.902,896.302,896.30-0.07%2,825
Feb 23, 20262,898.402,898.402,898.402,898.402,898.40-643
Feb 20, 20262,900.002,900.002,900.002,898.402,898.40-2,185
Feb 19, 20262,900.002,967.902,900.002,898.402,898.403.51%7,616
Feb 18, 20262,760.002,800.002,760.002,800.002,800.004.05%7,671
Feb 17, 20262,676.002,700.002,676.002,690.902,690.900.71%3,168
Feb 16, 20262,672.002,672.002,670.002,672.002,672.00-2,533
Feb 13, 20262,680.002,680.002,670.002,672.002,672.00-0.22%5,945
Feb 12, 20262,675.002,680.002,675.002,677.902,677.90-0.08%4,689
Feb 11, 20262,685.002,694.002,680.002,680.002,680.00-5,850
Feb 10, 20262,680.002,680.002,680.002,680.102,680.10-0.18%5,475
Feb 9, 20262,688.002,688.002,680.002,685.002,685.00-0.09%8,564
Feb 6, 20262,694.902,694.902,688.002,687.302,687.30-0.29%5,706
Feb 5, 20262,695.202,695.202,695.202,695.102,695.10-2,418
Feb 4, 20262,706.002,706.002,687.902,695.102,695.100.03%15,876
Feb 3, 20262,750.002,750.002,690.002,694.302,694.30-0.15%7,675
Feb 2, 20262,768.902,768.902,695.002,698.402,698.40-2.37%20,789
Jan 30, 20262,700.002,769.702,700.002,764.002,764.000.66%21,067
Jan 29, 20262,749.902,749.902,740.002,745.802,745.80-0.51%10,709
Jan 28, 20262,759.902,759.902,759.902,759.802,759.80-0.49%5,332
Jan 27, 20262,768.802,776.902,768.802,773.302,773.300.16%12,506
Jan 26, 20262,785.002,785.002,770.002,768.802,768.80-0.77%9,574
Jan 23, 20262,790.002,790.402,790.002,790.302,790.30-0.01%19,629
Jan 22, 20262,793.902,793.902,791.002,790.502,790.50-0.23%5,638