Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,969.90
-0.10 (0.00%)
At close: Oct 14, 2025

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20252,970.002,970.002,965.002,969.902,969.90-4,056
Oct 13, 20252,970.002,990.002,965.002,970.002,970.00-0.67%10,297
Oct 10, 20252,990.002,990.002,990.002,990.002,990.00-911
Oct 9, 20252,990.002,990.002,990.002,990.002,990.000.18%23,343
Oct 8, 20253,000.003,000.002,970.002,984.602,984.600.27%2,798
Oct 7, 20252,976.402,976.402,970.002,976.502,976.50-2,551
Oct 6, 20252,977.002,977.002,977.002,976.502,976.50-2,652
Oct 3, 20252,980.003,000.002,980.002,976.502,976.50-2,324
Oct 2, 20253,000.003,000.002,964.602,976.502,976.50-0.60%6,922
Oct 1, 20252,989.002,994.002,989.002,994.402,994.400.18%6,423
Sep 30, 20252,989.002,989.002,989.002,989.102,989.101.08%2,802
Sep 29, 20252,957.002,957.002,957.002,957.202,957.20-0.03%3,428
Sep 26, 20252,958.202,958.302,958.002,958.202,958.20-2,320
Sep 25, 20252,900.002,955.002,900.002,958.202,958.20-2,351
Sep 24, 20252,958.002,958.002,958.002,958.202,958.20-1,323
Sep 23, 20252,961.002,961.002,952.002,958.202,958.20-0.15%2,818
Sep 22, 20252,960.002,980.002,955.002,962.702,962.700.26%3,872
Sep 17, 20252,955.002,955.002,955.002,955.002,955.00-107
Sep 16, 20252,984.602,984.602,955.002,955.002,955.00-1,758
Sep 15, 20252,980.002,980.002,980.002,955.002,955.00-691
Sep 12, 20252,954.002,955.002,954.002,955.002,955.000.16%6,212
Sep 11, 20252,954.002,954.002,954.002,950.402,950.40-731
Sep 10, 20252,955.002,955.002,955.002,950.402,950.40-1,018
Sep 9, 20252,950.002,950.002,950.002,950.402,950.400.18%3,121
Sep 8, 20252,945.002,950.002,940.002,945.002,945.000.17%37,753
Sep 5, 20252,940.002,940.002,940.002,940.002,940.00-765
Sep 4, 20252,940.002,940.002,939.902,940.002,940.005.23%20,084
Sep 3, 20252,794.002,794.002,794.002,794.002,794.00-1,109
Sep 2, 20252,802.002,802.002,774.002,794.002,794.00-0.29%3,260
Sep 1, 20252,802.002,802.202,802.002,802.002,802.00-0.01%2,974
Aug 29, 20252,803.002,803.002,803.002,802.202,802.20-2,027
Aug 28, 20252,850.002,850.002,850.002,802.202,802.20-1,460
Aug 27, 20252,800.002,800.002,800.002,802.202,802.20-2,403
Aug 26, 20252,804.202,804.202,799.002,802.202,802.20-0.07%3,479
Aug 25, 20252,800.002,800.002,800.002,804.202,804.200.15%3,821
Aug 22, 20252,800.002,800.002,800.002,800.002,800.00-6,399
Aug 21, 20252,800.002,800.002,800.002,800.002,800.00-1,528
Aug 20, 20252,800.002,800.002,800.002,800.002,800.00-1,535
Aug 19, 20252,810.002,810.002,800.002,800.002,800.00-2,047
Aug 18, 20252,820.002,820.002,800.002,800.002,800.00-2,358
Aug 14, 20252,810.002,810.002,800.002,800.002,800.00-0.33%5,777
Aug 13, 20252,806.002,810.002,800.002,809.302,809.300.11%10,063
Aug 12, 20252,809.002,810.002,800.002,806.302,806.300.10%7,189
Aug 11, 20252,810.002,810.002,795.002,803.402,803.402.06%3,016
Aug 8, 20252,795.002,795.002,795.002,746.702,746.70-918
Aug 7, 20252,790.002,790.002,790.002,746.702,746.70-1,842
Aug 6, 20252,647.002,800.002,647.002,746.702,746.703.77%3,684
Aug 5, 20252,647.002,647.002,600.002,647.002,647.00-8,569
Aug 4, 20252,647.002,647.002,643.002,647.002,647.00-21,670
Aug 1, 20252,650.002,650.002,647.002,647.002,647.00-0.11%9,551