Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,955.00
+4.60 (0.16%)
At close: Sep 12, 2025

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20252,652.002,652.002,649.002,649.902,649.90-12,777
Jul 30, 20252,650.002,650.002,650.002,650.002,650.00-22,008
Jul 29, 20252,650.002,650.002,649.002,650.002,650.00-42,390
Jul 28, 20252,764.002,764.002,600.002,650.002,650.00-5.04%55,443
Jul 25, 20252,795.002,795.002,790.002,790.602,790.60-0.25%5,336
Jul 24, 20252,797.002,797.002,797.002,797.702,797.70-0.04%3,022
Jul 23, 20252,800.002,800.002,800.002,798.802,798.80-0.36%7,294
Jul 22, 20252,812.002,812.002,811.002,808.802,808.80-0.12%4,088
Jul 21, 20252,813.002,813.002,810.002,812.102,812.10-0.06%9,655
Jul 18, 20252,813.002,813.002,813.002,813.702,813.700.01%12,277
Jul 17, 20252,813.502,813.502,813.502,813.502,813.50-1,691
Jul 15, 20252,814.002,814.002,812.002,813.502,813.50-0.10%3,897
Jul 14, 20252,820.002,820.002,814.002,816.202,816.200.10%2,801
Jul 11, 20252,820.002,820.002,810.002,813.502,813.50-0.31%2,907
Jul 10, 20252,823.002,823.002,820.002,822.202,822.20-0.19%2,873
Jul 9, 20252,820.002,820.002,820.002,827.502,827.50-2,397
Jul 8, 20252,828.002,828.002,827.002,827.502,827.50-1,805
Jul 7, 20252,828.002,828.002,825.002,827.502,827.50-0.09%7,172
Jul 4, 20252,830.002,830.002,830.002,830.002,830.00-0.12%12,742
Jul 3, 20252,840.002,840.002,831.002,833.402,833.40-0.39%4,567