Skip to main content
logo
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,663.20
-147.10 (-5.23%)
At close: Jun 3, 2026

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262,630.002,680.002,600.002,630.602,555.62-0.04%10,658
May 5, 20262,605.002,649.002,600.002,631.602,556.590.89%12,916
May 4, 20262,655.002,655.002,600.002,608.302,533.96-1.67%21,457
Apr 30, 20262,648.002,650.002,648.002,652.502,576.900.14%3,143
Apr 29, 20262,648.002,650.002,647.002,648.902,573.40-0.04%4,652
Apr 28, 20262,650.002,650.002,649.502,650.002,574.47-0.02%104,639
Apr 27, 20262,650.002,650.002,650.002,650.402,574.86-0.06%4,789
Apr 24, 20262,669.002,669.002,650.002,652.102,576.51-0.27%4,001
Apr 23, 20262,660.402,660.402,660.002,659.302,583.50-0.04%4,277
Apr 22, 20262,660.402,660.402,660.402,660.402,584.57-1,340
Apr 21, 20262,662.002,669.002,600.002,660.402,584.57-0.06%19,182
Apr 20, 20262,669.002,669.002,659.002,661.902,586.03-0.11%7,720
Apr 17, 20262,665.902,665.902,656.002,664.802,588.85-0.04%8,900
Apr 16, 20262,665.002,665.002,665.002,665.902,589.91-0.10%5,167
Apr 15, 20262,678.202,678.202,665.502,668.702,592.63-0.36%5,104
Apr 14, 20262,678.902,678.902,678.002,678.302,601.960.35%12,356
Apr 13, 20262,670.002,671.002,669.002,669.002,592.93-0.05%7,357
Apr 10, 20262,678.002,678.002,670.002,670.302,594.19-0.29%6,600
Apr 9, 20262,678.002,678.002,678.002,678.002,601.67-0.06%6,522
Apr 8, 20262,688.602,689.002,679.002,679.702,603.32-0.33%7,986
Apr 7, 20262,680.002,689.002,680.002,688.602,611.97-0.07%6,517
Apr 6, 20262,688.002,694.002,688.002,690.402,613.72-1.08%15,046
Apr 2, 20262,715.802,729.902,715.802,719.802,642.28-1.37%3,552
Apr 1, 20262,767.502,767.502,725.002,757.502,678.90-0.36%2,981
Mar 31, 20262,715.802,790.002,715.802,767.502,688.62-0.86%3,053
Mar 30, 20262,800.002,802.002,743.002,791.602,712.032.79%14,077
Mar 27, 20262,715.802,715.802,715.802,715.802,638.39-379
Mar 26, 20262,720.902,741.402,710.002,715.802,638.39-0.19%14,895
Mar 25, 20262,741.502,741.502,700.002,720.902,643.35-0.75%3,109
Mar 24, 20262,741.502,741.502,741.502,741.502,663.36-1,309
Mar 23, 20262,799.002,799.002,740.002,741.502,663.36-2.09%6,889