Compañía General de Electricidad S.A. (SNSE:CGE)
Chile
· Delayed Price · Currency is CLP 245.05
0.00 (0.00%)
At close: Mar 5, 2026
SNSE:CGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 3,291 |
| Mar 4, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 84 |
| Mar 3, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 10 |
| Mar 2, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 259 |
| Feb 27, 2026 | 248.00 | 248.00 | 248.00 | 245.05 | 245.05 | - | 4,952 |
| Feb 26, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | - |
| Feb 25, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - | 2,676 |
| Feb 24, 2026 | 245.00 | 245.00 | 245.00 | 245.05 | 245.05 | -3.90% | 37,973 |
| Feb 23, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 2,379 |
| Feb 20, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 31 |
| Feb 19, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1,244 |
| Feb 18, 2026 | 248.00 | 248.00 | 248.00 | 255.00 | 255.00 | - | 8,871 |
| Feb 17, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 8 |
| Feb 16, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 385 |
| Feb 13, 2026 | 258.00 | 258.00 | 258.00 | 255.00 | 255.00 | - | 15,004 |
| Feb 12, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 4 |
| Feb 11, 2026 | 257.55 | 257.55 | 257.55 | 255.00 | 255.00 | - | 7,684 |
| Feb 10, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.30% | 39,836 |
| Feb 9, 2026 | 256.00 | 256.00 | 256.00 | 254.24 | 254.24 | - | 15,469 |
| Feb 6, 2026 | 248.00 | 254.99 | 248.00 | 254.24 | 254.24 | - | 14,680 |
| Feb 5, 2026 | 254.80 | 254.80 | 254.77 | 254.24 | 254.24 | - | 22,347 |
| Feb 4, 2026 | 248.01 | 250.00 | 248.01 | 254.24 | 254.24 | - | 14,896 |
| Feb 3, 2026 | 253.00 | 254.99 | 253.00 | 254.24 | 254.24 | 0.27% | 37,404 |
| Feb 2, 2026 | 253.00 | 253.00 | 253.00 | 253.56 | 253.56 | - | 16,772 |
| Jan 30, 2026 | 253.00 | 253.00 | 253.00 | 253.56 | 253.56 | - | 26,679 |
| Jan 29, 2026 | 253.45 | 253.45 | 253.45 | 253.56 | 253.56 | - | 27,203 |
| Jan 28, 2026 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | -1.33% | 32,387 |
| Jan 27, 2026 | 257.00 | 257.00 | 257.00 | 256.99 | 256.99 | -0.68% | 39,039 |
| Jan 26, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - | 7,211 |
| Jan 23, 2026 | 255.01 | 255.48 | 255.01 | 258.75 | 258.75 | - | 22,286 |
| Jan 22, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - | 3,684 |
| Jan 21, 2026 | 256.16 | 258.99 | 256.16 | 258.75 | 258.75 | - | 14,807 |
| Jan 20, 2026 | 257.00 | 260.00 | 257.00 | 258.75 | 258.75 | 2.66% | 48,008 |
| Jan 19, 2026 | 255.00 | 255.00 | 255.00 | 252.05 | 252.05 | - | 24,150 |
| Jan 16, 2026 | 256.00 | 256.00 | 256.00 | 252.05 | 252.05 | - | 10,119 |
| Jan 15, 2026 | 260.00 | 260.01 | 251.85 | 252.05 | 252.05 | -3.06% | 199,796 |
| Jan 14, 2026 | 262.60 | 262.60 | 260.00 | 260.00 | 260.00 | - | 29,356 |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.01% | 45,018 |
| Jan 12, 2026 | 265.00 | 265.00 | 265.00 | 265.33 | 265.33 | - | 20,549 |
| Jan 9, 2026 | 265.00 | 274.99 | 264.99 | 265.33 | 265.33 | 2.05% | 206,516 |
| Jan 8, 2026 | 259.99 | 260.00 | 259.99 | 260.00 | 260.00 | 0.14% | 58,553 |
| Jan 7, 2026 | 259.00 | 259.99 | 259.00 | 259.63 | 259.63 | 0.57% | 31,560 |
| Jan 6, 2026 | 260.00 | 260.00 | 260.00 | 258.15 | 258.15 | - | 10,120 |
| Jan 5, 2026 | 260.00 | 260.00 | 259.00 | 258.15 | 258.15 | - | 7,593 |
| Jan 2, 2026 | 265.00 | 265.00 | 258.00 | 258.15 | 258.15 | 0.09% | 70,175 |
| Dec 30, 2025 | 251.00 | 279.87 | 250.00 | 257.93 | 257.93 | 0.75% | 130,178 |
| Dec 29, 2025 | 258.50 | 258.50 | 256.00 | 256.00 | 256.00 | - | 28,729 |
| Dec 26, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 2,580 |
| Dec 24, 2025 | 258.00 | 259.00 | 258.00 | 256.00 | 256.00 | - | 29,956 |
| Dec 23, 2025 | 255.00 | 255.00 | 255.00 | 256.00 | 256.00 | - | 8,005 |
| Dec 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 381 |
| Dec 19, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 1,410 |
| Dec 18, 2025 | 257.99 | 257.99 | 257.99 | 256.00 | 256.00 | - | 16,773 |
| Dec 17, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -2.21% | 60,096 |
| Dec 16, 2025 | 260.01 | 262.00 | 260.01 | 261.79 | 261.79 | -1.15% | 40,836 |
| Dec 15, 2025 | 264.80 | 264.80 | 264.80 | 264.84 | 264.84 | - | 10,703 |
| Dec 12, 2025 | 259.99 | 268.00 | 259.99 | 264.84 | 264.84 | -1.91% | 103,554 |
| Dec 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 10,679 |
| Dec 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,994 |
| Dec 9, 2025 | 262.01 | 262.01 | 262.01 | 270.00 | 270.00 | - | 13,091 |
| Dec 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 27 |
| 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 |