Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,549.90
+0.70 (0.03%)
At close: Jul 20, 2026

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,549.202,560.002,549.002,549.902,549.900.03%7,524
Jul 17, 20262,549.002,550.002,540.002,549.202,549.20-0.03%28,525
Jul 15, 20262,560.002,560.002,546.002,550.002,550.000.01%9,388
Jul 14, 20262,549.902,549.902,549.902,549.802,549.800.01%8,164
Jul 13, 20262,549.902,549.902,549.002,549.502,549.50-0.02%11,551
Jul 10, 20262,548.002,549.902,548.002,549.902,549.900.20%15,333
Jul 9, 20262,549.902,549.902,542.002,544.802,544.80-0.20%9,957
Jul 8, 20262,549.902,549.902,549.902,549.902,549.90-0.59%7,903
Jul 7, 20262,599.902,599.902,549.002,565.102,565.100.96%4,483
Jul 6, 20262,540.002,560.002,501.002,540.702,540.70-0.15%9,985
Jul 3, 20262,545.002,545.002,544.302,544.602,544.60-0.02%10,808
Jul 2, 20262,545.002,545.002,545.002,545.002,545.000.17%7,403
Jul 1, 20262,543.902,543.902,540.002,540.802,540.80-0.10%9,115
Jun 30, 20262,558.902,558.902,543.002,543.302,543.30-0.64%11,977
Jun 26, 20262,560.002,560.002,559.902,559.702,559.70-0.03%8,586
Jun 25, 20262,564.002,564.002,561.002,560.402,560.40-0.26%6,677
Jun 24, 20262,565.002,568.902,565.002,567.102,567.10-0.31%12,504
Jun 23, 20262,577.002,578.002,575.002,575.202,575.20-0.18%8,048
Jun 22, 20262,584.902,584.902,579.902,579.902,579.90-0.10%8,784
Jun 19, 20262,600.002,600.002,575.002,582.402,582.40-1.46%21,716
Jun 18, 20262,632.002,632.902,632.002,620.602,620.60-0.50%4,592
Jun 17, 20262,620.002,634.002,620.002,633.902,633.90-0.39%4,515
Jun 16, 20262,645.002,650.002,636.402,644.102,644.100.29%36,202
Jun 15, 20262,640.002,640.002,631.002,636.402,636.40-0.14%8,317
Jun 12, 20262,640.002,645.002,640.002,640.002,640.00-2,473
Jun 11, 20262,750.002,750.002,640.002,640.002,640.00-0.17%7,490
Jun 10, 20262,643.002,653.002,640.002,644.602,644.60-0.34%7,876
Jun 9, 20262,700.002,700.002,643.302,653.702,653.70-1.69%4,805
Jun 8, 20262,699.402,699.402,699.002,699.402,699.40-2,074
Jun 5, 20262,700.102,700.102,700.002,699.402,699.400.10%6,507
Jun 4, 20262,675.102,675.102,675.002,696.602,696.601.25%4,537
Jun 3, 20262,664.002,664.002,663.002,663.202,663.20-5.23%5,664
Jun 2, 20262,700.002,815.002,700.002,810.302,810.305.55%10,587
Jun 1, 20262,662.602,662.602,662.602,662.602,662.60-312
May 29, 20262,700.002,700.002,700.002,662.602,662.60-1,421
May 28, 20262,690.002,690.002,690.002,662.602,662.60-1,479
May 27, 20262,662.602,662.602,662.602,662.602,662.60-449
May 26, 20262,706.002,706.002,650.502,662.602,662.60-1.60%6,267
May 25, 20262,700.002,711.002,700.002,705.902,705.90-0.28%4,631
May 22, 20262,680.002,719.002,680.002,713.502,713.50-0.38%10,296
May 20, 20262,700.002,800.002,700.002,723.802,723.803.04%5,263
May 19, 20262,630.002,670.002,630.002,643.502,643.500.44%16,642
May 18, 20262,622.202,622.202,622.202,631.902,631.900.37%3,479
May 15, 20262,632.002,632.002,620.002,622.202,622.20-0.40%4,132
May 14, 20262,630.002,630.002,625.002,632.602,632.60-2,440
May 13, 20262,631.002,631.002,630.002,632.602,632.60-1,351
May 12, 20262,640.002,640.002,640.002,632.602,632.60-941
May 11, 20262,630.002,630.002,630.002,632.602,632.603.04%5,777
May 8, 20262,632.002,632.002,630.002,630.002,555.040.51%7,749
May 7, 20262,600.002,630.002,574.002,616.702,542.12-0.53%15,919