Compañía General de Electricidad S.A. (SNSE:CGE)
Chile
· Delayed Price · Currency is CLP 270.00
0.00 (0.00%)
At close: Dec 3, 2025
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 167 |
| Dec 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 214 |
| Dec 2, 2025 | 271.00 | 271.00 | 266.01 | 270.00 | 270.00 | - | 25,955 |
| Dec 1, 2025 | 270.01 | 270.01 | 270.00 | 270.00 | 270.00 | -1.82% | 43,326 |
| Nov 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 9,711 |
| Nov 27, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.08% | 34,706 |
| Nov 26, 2025 | 275.21 | 275.21 | 275.21 | 275.21 | 275.21 | - | - |
| Nov 25, 2025 | 287.87 | 287.87 | 275.00 | 275.21 | 275.21 | 1.20% | 37,025 |
| Nov 24, 2025 | 271.94 | 271.94 | 271.94 | 271.94 | 271.94 | - | 1,325 |
| Nov 21, 2025 | 274.00 | 274.00 | 274.00 | 271.94 | 271.94 | - | 8,039 |
| Nov 20, 2025 | 268.00 | 268.00 | 268.00 | 271.94 | 271.94 | - | 3,391 |
| Nov 19, 2025 | 262.00 | 262.00 | 262.00 | 271.94 | 271.94 | - | 8,495 |
| Nov 18, 2025 | 265.10 | 265.10 | 265.00 | 271.94 | 271.94 | - | 25,255 |
| Nov 17, 2025 | 275.00 | 275.00 | 270.00 | 271.94 | 271.94 | -1.83% | 61,321 |
| Nov 14, 2025 | 277.00 | 277.00 | 276.99 | 277.00 | 277.00 | -2.96% | 91,167 |
| Nov 13, 2025 | 280.00 | 280.00 | 280.00 | 285.44 | 285.44 | - | 5,264 |
| Nov 12, 2025 | 285.44 | 285.44 | 285.44 | 285.44 | 285.44 | - | 8,301 |
| Nov 11, 2025 | 284.36 | 284.36 | 284.36 | 285.44 | 285.44 | - | 15,327 |
| Nov 10, 2025 | 284.98 | 284.98 | 284.98 | 285.44 | 285.44 | - | 5,069 |
| Nov 7, 2025 | 285.44 | 285.44 | 285.44 | 285.44 | 285.44 | - | 5,004 |
| Nov 6, 2025 | 285.44 | 285.44 | 285.44 | 285.44 | 285.44 | - | - |
| Nov 5, 2025 | 270.00 | 300.00 | 270.00 | 285.44 | 285.44 | 1.96% | 47,655 |
| Nov 4, 2025 | 277.16 | 277.16 | 277.16 | 279.96 | 279.96 | - | 6,027 |
| Nov 3, 2025 | 276.99 | 277.16 | 276.99 | 279.96 | 279.96 | - | 20,447 |
| Oct 30, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 7,479 |
| Oct 29, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | - |
| Oct 28, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 2,416 |
| Oct 27, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 1,152 |
| Oct 24, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 1,631 |
| Oct 23, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 3,619 |
| Oct 22, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 794 |
| Oct 21, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 1,175 |
| Oct 20, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 1,000 |
| Oct 17, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 3,700 |
| Oct 16, 2025 | 279.96 | 279.96 | 271.02 | 279.96 | 279.96 | - | 27,996 |
| Oct 15, 2025 | 274.00 | 274.00 | 274.00 | 279.96 | 279.96 | - | 16,021 |
| Oct 14, 2025 | 275.99 | 275.99 | 275.99 | 279.96 | 279.96 | - | 10,751 |
| Oct 13, 2025 | 275.00 | 275.00 | 275.00 | 279.96 | 279.96 | - | 23,117 |
| Oct 10, 2025 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - | 1,635 |
| Oct 9, 2025 | 280.00 | 280.00 | 275.31 | 279.96 | 279.96 | -0.01% | 71,798 |
| Oct 8, 2025 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | -5.08% | 138,580 |
| Oct 7, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 2,158 |
| Oct 6, 2025 | 292.05 | 292.05 | 289.00 | 295.00 | 295.00 | - | 18,378 |
| Oct 3, 2025 | 288.00 | 288.00 | 288.00 | 295.00 | 295.00 | - | 14,057 |
| Oct 2, 2025 | 290.00 | 290.00 | 290.00 | 295.00 | 295.00 | - | 13,005 |
| Oct 1, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 160 |
| Sep 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 133 |
| Sep 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 208 |
| Sep 26, 2025 | 290.00 | 290.00 | 290.00 | 295.00 | 295.00 | - | 16,688 |
| Sep 25, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 24, 2025 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 15,325 |
| Sep 23, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 4,158 |
| Sep 22, 2025 | 300.00 | 304.99 | 300.00 | 295.00 | 295.00 | - | 11,580 |
| Sep 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1,500 |
| Sep 16, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 5,235 |
| Sep 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 10,000 |
| Sep 12, 2025 | 295.00 | 295.00 | 294.99 | 295.00 | 295.00 | - | 90,500 |
| Sep 11, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.24% | 64,408 |
| Sep 10, 2025 | 294.00 | 295.00 | 294.00 | 294.28 | 294.28 | 0.41% | 56,598 |
| Sep 9, 2025 | 293.08 | 293.08 | 293.08 | 293.08 | 293.08 | - | 843 |
| Sep 8, 2025 | 293.00 | 295.00 | 293.00 | 293.08 | 293.08 | - | 26,370 |
| Sep 5, 2025 | 295.00 | 295.00 | 290.05 | 293.08 | 293.08 | -2.28% | 33,464 |
| Sep 4, 2025 | 295.00 | 295.00 | 295.00 | 299.92 | 299.92 | - | 6,717 |
| Sep 3, 2025 | 300.01 | 300.01 | 300.01 | 299.92 | 299.92 | - | 10,492 |
| Sep 2, 2025 | 295.00 | 300.00 | 295.00 | 299.92 | 299.92 | 4.11% | 84,364 |
| Sep 1, 2025 | 300.00 | 300.00 | 300.00 | 288.07 | 288.07 | - | 11,875 |
| Aug 29, 2025 | 288.00 | 288.00 | 288.00 | 288.07 | 288.07 | -0.08% | 41,083 |
| Aug 28, 2025 | 288.31 | 288.31 | 288.31 | 288.31 | 288.31 | - | 3,963 |
| Aug 27, 2025 | 288.00 | 288.00 | 288.00 | 288.31 | 288.31 | 0.11% | 34,792 |
| Aug 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 394 |
| Aug 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Aug 22, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Aug 21, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 6,265 |
| Aug 20, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 2,441 |
| Aug 19, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 1,687 |
| Aug 18, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 3,305 |
| Aug 14, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 642 |
| Aug 13, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 5,414 |
| Aug 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 13,317 |
| Aug 11, 2025 | 288.90 | 288.90 | 288.90 | 288.00 | 288.00 | - | 5,853 |
| Aug 8, 2025 | 286.00 | 286.00 | 286.00 | 288.00 | 288.00 | - | 8,113 |
| Aug 7, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 3,000 |
| Aug 6, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 527 |
| Aug 5, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.34% | 54,497 |
| Aug 4, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 4,436 |
| Aug 1, 2025 | 288.89 | 288.90 | 288.89 | 288.99 | 288.99 | - | 23,635 |
| Jul 31, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 845 |
| Jul 30, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | - |
| Jul 29, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | - |
| Jul 28, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 1,381 |
| Jul 25, 2025 | 288.90 | 288.90 | 288.90 | 288.99 | 288.99 | - | 4,579 |
| Jul 24, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 7,049 |
| Jul 23, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | - |
| Jul 22, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 1,663 |
| Jul 21, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 875 |
| Jul 18, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 3,699 |
| Jul 17, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | - |
| Jul 15, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 100 |
| Jul 14, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | 2,417 |
| Jul 11, 2025 | 288.99 | 288.99 | 288.99 | 288.99 | 288.99 | - | - |