Skip to main content
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,798.00
-46.40 (-1.63%)
At close: Dec 5, 2025

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,839.002,839.002,795.002,798.002,798.00-1.63%16,302
Dec 4, 20252,845.002,845.002,843.902,844.402,844.40-0.56%5,010
Dec 3, 20252,870.002,870.002,860.002,860.502,860.50-0.34%7,528
Dec 2, 20252,870.002,875.002,869.002,870.202,870.20-0.13%6,106
Dec 1, 20252,898.202,910.002,870.002,873.802,873.80-0.85%9,349
Nov 28, 20252,890.702,899.902,890.702,898.302,898.300.26%4,744
Nov 27, 20252,895.902,895.902,888.902,890.702,890.70-0.20%3,332
Nov 26, 20252,897.002,897.002,895.002,896.602,896.60-0.02%3,150
Nov 25, 20252,897.202,897.202,897.202,897.202,897.20-1,240
Nov 24, 20252,900.002,909.002,884.002,897.202,897.20-0.40%17,676
Nov 21, 20252,909.002,909.002,890.002,908.902,908.90-0.04%9,681
Nov 20, 20252,896.002,910.002,896.002,910.002,910.000.48%8,474
Nov 19, 20252,899.902,899.902,889.902,896.002,896.00-0.14%3,544
Nov 18, 20252,900.502,900.502,900.002,900.002,900.000.15%6,404
Nov 17, 20252,966.002,966.002,898.002,895.802,895.80-0.10%6,191
Nov 14, 20252,900.002,900.002,897.002,898.702,898.70-1.22%6,130
Nov 13, 20252,935.002,935.002,934.802,934.502,934.50-0.01%3,659
Nov 12, 20252,940.002,949.002,930.002,934.802,934.800.20%4,277
Nov 11, 20252,930.002,930.002,930.002,928.902,928.90-1,812
Nov 10, 20252,940.002,940.002,930.002,928.902,928.90-0.61%3,787
Nov 7, 20252,948.902,948.902,944.902,947.002,947.00-0.07%2,936
Nov 6, 20252,949.202,949.202,948.002,949.202,949.20-1,892
Nov 5, 20252,949.202,949.202,949.202,949.202,949.20-1,011
Nov 4, 20252,940.002,950.002,915.002,949.202,949.200.37%8,209
Nov 3, 20252,912.302,950.002,912.302,938.202,938.200.89%5,363
Oct 30, 20252,900.002,929.902,899.802,912.302,912.300.43%8,426
Oct 29, 20252,900.002,900.002,900.002,899.802,899.80-2.29%10,192
Oct 28, 20252,969.002,969.002,967.902,967.702,967.70-0.08%12,080
Oct 27, 20252,970.102,970.102,970.102,970.102,970.10-1,338
Oct 24, 20252,970.002,970.002,970.002,970.102,970.10-1,250
Oct 23, 20252,948.002,978.902,948.002,970.102,970.100.73%10,253
Oct 22, 20252,949.402,949.402,948.002,948.702,948.70-0.03%5,784
Oct 21, 20252,949.502,949.502,949.502,949.502,949.50-1,041
Oct 20, 20252,950.002,950.002,947.002,949.502,949.500.22%23,038
Oct 17, 20252,945.002,947.002,940.002,943.002,860.62-0.14%4,289
Oct 16, 20252,979.002,979.002,947.102,947.102,864.61-1,589
Oct 15, 20252,969.902,970.002,940.002,947.102,864.61-0.77%5,358
Oct 14, 20252,970.002,970.002,965.002,969.902,886.77-4,056
Oct 13, 20252,970.002,990.002,965.002,970.002,886.87-0.67%10,297
Oct 10, 20252,990.002,990.002,990.002,990.002,906.31-911
Oct 9, 20252,990.002,990.002,990.002,990.002,906.310.18%23,343
Oct 8, 20253,000.003,000.002,970.002,984.602,901.060.27%2,798
Oct 7, 20252,976.402,976.402,970.002,976.502,893.19-2,551
Oct 6, 20252,977.002,977.002,977.002,976.502,893.19-2,652
Oct 3, 20252,980.003,000.002,980.002,976.502,893.19-2,324
Oct 2, 20253,000.003,000.002,964.602,976.502,893.19-0.60%6,922
Oct 1, 20252,989.002,994.002,989.002,994.402,910.580.18%6,423
Sep 30, 20252,989.002,989.002,989.002,989.102,905.431.08%2,802
Sep 29, 20252,957.002,957.002,957.002,957.202,874.43-0.03%3,428
Sep 26, 20252,958.202,958.302,958.002,958.202,875.40-2,320
Sep 25, 20252,900.002,955.002,900.002,958.202,875.40-2,351
Sep 24, 20252,958.002,958.002,958.002,958.202,875.40-1,323
Sep 23, 20252,961.002,961.002,952.002,958.202,875.40-0.15%2,818
Sep 22, 20252,960.002,980.002,955.002,962.702,879.770.26%3,872
Sep 17, 20252,872.292,872.292,872.292,955.002,872.29-107
Sep 16, 20252,984.602,984.602,955.002,955.002,872.29-1,758
Sep 15, 20252,980.002,980.002,980.002,955.002,872.29-691
Sep 12, 20252,954.002,955.002,954.002,955.002,872.290.16%6,212
Sep 11, 20252,954.002,954.002,954.002,950.402,867.82-731
Sep 10, 20252,955.002,955.002,955.002,950.402,867.82-1,018
Sep 9, 20252,950.002,950.002,950.002,950.402,867.820.18%3,121
Sep 8, 20252,945.002,950.002,940.002,945.002,862.570.17%37,753
Sep 5, 20252,857.712,857.712,857.712,940.002,857.71-765
Sep 4, 20252,940.002,940.002,939.902,940.002,857.715.23%20,084
Sep 3, 20252,715.792,715.792,715.792,794.002,715.79-1,109
Sep 2, 20252,802.002,802.002,774.002,794.002,715.79-0.29%3,260
Sep 1, 20252,802.002,802.202,802.002,802.002,723.57-0.01%2,974
Aug 29, 20252,803.002,803.002,803.002,802.202,723.76-2,027
Aug 28, 20252,850.002,850.002,850.002,802.202,723.76-1,460
Aug 27, 20252,800.002,800.002,800.002,802.202,723.76-2,403
Aug 26, 20252,804.202,804.202,799.002,802.202,723.76-0.07%3,479
Aug 25, 20252,800.002,800.002,800.002,804.202,725.710.15%3,821
Aug 22, 20252,800.002,800.002,800.002,800.002,721.63-6,399
Aug 21, 20252,800.002,800.002,800.002,800.002,721.63-1,528
Aug 20, 20252,800.002,800.002,800.002,800.002,721.63-1,535
Aug 19, 20252,810.002,810.002,800.002,800.002,721.63-2,047
Aug 18, 20252,820.002,820.002,800.002,800.002,721.63-2,358
Aug 14, 20252,810.002,810.002,800.002,800.002,721.63-0.33%5,777
Aug 13, 20252,806.002,810.002,800.002,809.302,730.670.11%10,063
Aug 12, 20252,809.002,810.002,800.002,806.302,727.750.10%7,189
Aug 11, 20252,810.002,810.002,795.002,803.402,724.932.06%3,016
Aug 8, 20252,795.002,795.002,795.002,746.702,669.82-918
Aug 7, 20252,790.002,790.002,790.002,746.702,669.82-1,842
Aug 6, 20252,647.002,800.002,647.002,746.702,669.823.77%3,684
Aug 5, 20252,647.002,647.002,600.002,647.002,572.91-8,569
Aug 4, 20252,647.002,647.002,643.002,647.002,572.91-21,670
Aug 1, 20252,650.002,650.002,647.002,647.002,572.91-0.11%9,551
Jul 31, 20252,652.002,652.002,649.002,649.902,575.73-12,777
Jul 30, 20252,650.002,650.002,650.002,650.002,575.82-22,008
Jul 29, 20252,650.002,650.002,649.002,650.002,575.82-42,390
Jul 28, 20252,764.002,764.002,600.002,650.002,575.82-5.04%55,443
Jul 25, 20252,795.002,795.002,790.002,790.602,712.49-0.25%5,336
Jul 24, 20252,797.002,797.002,797.002,797.702,719.39-0.04%3,022
Jul 23, 20252,800.002,800.002,800.002,798.802,720.46-0.36%7,294
Jul 22, 20252,812.002,812.002,811.002,808.802,730.18-0.12%4,088
Jul 21, 20252,813.002,813.002,810.002,812.102,733.39-0.06%9,655
Jul 18, 20252,813.002,813.002,813.002,813.702,734.940.01%12,277
Jul 17, 20252,734.752,734.752,734.752,813.502,734.75-1,691
Jul 15, 20252,814.002,814.002,812.002,813.502,734.75-0.10%3,897
Jul 14, 20252,820.002,820.002,814.002,816.202,737.370.10%2,801