Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,944.90
-4.30 (-0.15%)
At close: Nov 7, 2025

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,948.902,948.902,944.902,947.002,947.00-0.07%2,936
Nov 6, 20252,949.202,949.202,948.002,949.202,949.20-1,892
Nov 5, 20252,949.202,949.202,949.202,949.202,949.20-1,011
Nov 4, 20252,940.002,950.002,915.002,949.202,949.200.37%8,209
Nov 3, 20252,912.302,950.002,912.302,938.202,938.200.89%5,363
Oct 30, 20252,900.002,929.902,899.802,912.302,912.300.43%8,426
Oct 29, 20252,900.002,900.002,900.002,899.802,899.80-2.29%10,192
Oct 28, 20252,969.002,969.002,967.902,967.702,967.70-0.08%12,080
Oct 27, 20252,970.102,970.102,970.102,970.102,970.10-1,338
Oct 24, 20252,970.002,970.002,970.002,970.102,970.10-1,250
Oct 23, 20252,948.002,978.902,948.002,970.102,970.100.73%10,253
Oct 22, 20252,949.402,949.402,948.002,948.702,948.70-0.03%5,784
Oct 21, 20252,949.502,949.502,949.502,949.502,949.50-1,041
Oct 20, 20252,950.002,950.002,947.002,949.502,949.500.22%23,038
Oct 17, 20252,945.002,947.002,940.002,943.002,860.62-0.14%4,289
Oct 16, 20252,979.002,979.002,947.102,947.102,864.61-1,589
Oct 15, 20252,969.902,970.002,940.002,947.102,864.61-0.77%5,358
Oct 14, 20252,970.002,970.002,965.002,969.902,886.77-4,056
Oct 13, 20252,970.002,990.002,965.002,970.002,886.87-0.67%10,297
Oct 10, 20252,990.002,990.002,990.002,990.002,906.31-911
Oct 9, 20252,990.002,990.002,990.002,990.002,906.310.18%23,343
Oct 8, 20253,000.003,000.002,970.002,984.602,901.060.27%2,798
Oct 7, 20252,976.402,976.402,970.002,976.502,893.19-2,551
Oct 6, 20252,977.002,977.002,977.002,976.502,893.19-2,652
Oct 3, 20252,980.003,000.002,980.002,976.502,893.19-2,324
Oct 2, 20253,000.003,000.002,964.602,976.502,893.19-0.60%6,922
Oct 1, 20252,989.002,994.002,989.002,994.402,910.590.18%6,423
Sep 30, 20252,989.002,989.002,989.002,989.102,905.431.08%2,802
Sep 29, 20252,957.002,957.002,957.002,957.202,874.43-0.03%3,428
Sep 26, 20252,958.202,958.302,958.002,958.202,875.40-2,320
Sep 25, 20252,900.002,955.002,900.002,958.202,875.40-2,351
Sep 24, 20252,958.002,958.002,958.002,958.202,875.40-1,323
Sep 23, 20252,961.002,961.002,952.002,958.202,875.40-0.15%2,818
Sep 22, 20252,960.002,980.002,955.002,962.702,879.770.26%3,872
Sep 17, 20252,872.292,872.292,872.292,955.002,872.29-107
Sep 16, 20252,984.602,984.602,955.002,955.002,872.29-1,758
Sep 15, 20252,980.002,980.002,980.002,955.002,872.29-691
Sep 12, 20252,954.002,955.002,954.002,955.002,872.290.16%6,212
Sep 11, 20252,954.002,954.002,954.002,950.402,867.82-731
Sep 10, 20252,955.002,955.002,955.002,950.402,867.82-1,018
Sep 9, 20252,950.002,950.002,950.002,950.402,867.820.18%3,121
Sep 8, 20252,945.002,950.002,940.002,945.002,862.570.17%37,753
Sep 5, 20252,857.712,857.712,857.712,940.002,857.71-765
Sep 4, 20252,940.002,940.002,939.902,940.002,857.715.23%20,084
Sep 3, 20252,715.792,715.792,715.792,794.002,715.79-1,109
Sep 2, 20252,802.002,802.002,774.002,794.002,715.79-0.29%3,260
Sep 1, 20252,802.002,802.202,802.002,802.002,723.57-0.01%2,974
Aug 29, 20252,803.002,803.002,803.002,802.202,723.76-2,027
Aug 28, 20252,850.002,850.002,850.002,802.202,723.76-1,460
Aug 27, 20252,800.002,800.002,800.002,802.202,723.76-2,403