Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,800.00
0.00 (0.00%)
At close: Aug 22, 2025, 4:00 PM CLT

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,812.002,812.002,800.002,800.00--6,399
Aug 21, 20252,900.002,900.002,800.002,800.00--1,528
Aug 20, 20252,800.002,800.002,800.002,800.00--1,535
Aug 19, 20252,950.002,950.002,800.002,800.00--2,047
Aug 18, 20252,810.002,820.002,800.002,800.00--2,358
Aug 14, 20252,810.002,810.002,800.002,800.00--0.33%5,777
Aug 13, 20252,806.302,810.002,800.002,809.30-0.11%10,063
Aug 12, 20252,803.002,810.002,800.002,806.30-0.10%7,189
Aug 11, 20252,811.002,811.002,795.002,803.40-2.06%3,016
Aug 8, 20252,800.002,800.002,746.702,746.70--918
Aug 7, 20252,800.002,800.002,746.702,746.70--1,842
Aug 6, 20252,647.002,800.002,647.002,746.70-3.77%3,684
Aug 5, 20252,647.002,647.002,600.002,647.00--8,569
Aug 4, 20252,647.002,647.002,643.002,647.00--21,670
Aug 1, 20252,650.002,650.002,647.002,647.00--0.11%9,886
Jul 31, 20252,651.002,652.002,649.002,649.90--12,777
Jul 30, 20252,650.002,650.002,650.002,650.00--22,008
Jul 29, 20252,650.002,650.002,649.002,650.00--42,390
Jul 28, 20252,790.002,790.002,600.002,650.00--5.04%55,443
Jul 25, 20252,800.002,800.002,790.002,790.60--0.25%5,336
Jul 24, 20252,800.002,800.002,797.002,797.70--0.04%3,022
Jul 23, 20252,800.002,800.002,798.802,798.80--0.36%7,294
Jul 22, 20252,812.102,812.102,808.802,808.80--0.12%4,088
Jul 21, 20252,813.702,813.702,810.002,812.10--0.06%9,655
Jul 18, 20252,845.002,845.002,813.002,813.70-0.01%12,277
Jul 17, 20252,813.002,814.002,807.002,813.50--1,691
Jul 15, 20252,820.002,820.002,812.002,813.50--0.10%3,897
Jul 14, 20252,835.002,835.002,814.002,816.20-0.10%2,801
Jul 11, 20252,835.002,835.002,810.002,813.50--0.31%2,907
Jul 10, 20252,825.002,825.002,820.002,822.20--0.19%2,873
Jul 9, 20252,835.002,835.002,820.002,827.50--2,397
Jul 8, 20252,830.002,830.002,827.002,827.50--1,805
Jul 7, 20252,830.002,830.002,825.002,827.50--0.09%7,172
Jul 4, 20252,835.002,835.002,830.002,830.00--0.12%12,742
Jul 3, 20252,840.002,840.002,831.002,833.40--0.39%4,567
Jul 2, 20252,845.002,845.002,840.002,844.60--1,044
Jul 1, 20252,850.002,850.002,844.602,844.60-0.88%4,813
Jun 30, 20252,850.002,850.002,819.802,819.80--1,186
Jun 27, 20252,819.002,820.002,812.202,819.80-0.27%10,247
Jun 26, 20252,815.002,815.002,812.202,812.20--1,201
Jun 25, 20252,815.002,815.002,810.002,812.20--0.10%4,001
Jun 24, 20252,815.002,815.002,814.102,815.00-0.01%4,362
Jun 23, 20252,815.002,815.002,814.702,814.70--2,180
Jun 19, 20252,812.002,814.702,812.002,814.70--2,365
Jun 18, 20252,815.002,815.002,812.002,814.70--0.01%10,735
Jun 17, 20252,815.002,815.002,815.002,815.00--0.03%5,336
Jun 16, 20252,817.302,817.302,815.002,815.80--0.05%4,591
Jun 13, 20252,820.002,820.002,815.002,817.20-0.01%4,287
Jun 12, 20252,819.002,819.102,816.502,816.90--0.09%6,348
Jun 11, 20252,819.002,820.002,819.002,819.30--0.02%3,286