Skip to main content
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,750.30
-21.50 (-0.78%)
At close: Mar 9, 2026

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,771.002,771.002,750.002,750.302,750.30-0.78%21,778
Mar 6, 20262,771.802,772.002,771.802,771.802,771.80-2,152
Mar 5, 20262,761.002,815.002,700.002,771.802,771.80-3.19%4,835
Mar 4, 20262,750.002,750.002,750.002,863.202,863.20-2,145
Mar 3, 20262,863.202,863.202,863.202,863.202,863.20-1,211
Mar 2, 20262,850.002,850.002,829.002,863.202,863.20-2,528
Feb 27, 20262,896.902,896.902,860.002,863.202,863.20-1.14%3,530
Feb 26, 20262,890.002,896.902,890.002,896.102,896.10-0.01%3,863
Feb 25, 20262,896.302,896.302,896.302,896.302,896.30-740
Feb 24, 20262,897.002,897.002,896.902,896.302,896.30-0.07%2,825
Feb 23, 20262,898.402,898.402,898.402,898.402,898.40-643
Feb 20, 20262,900.002,900.002,900.002,898.402,898.40-2,185
Feb 19, 20262,900.002,967.902,900.002,898.402,898.403.51%7,616
Feb 18, 20262,760.002,800.002,760.002,800.002,800.004.05%7,671
Feb 17, 20262,676.002,700.002,676.002,690.902,690.900.71%3,168
Feb 16, 20262,672.002,672.002,670.002,672.002,672.00-2,533
Feb 13, 20262,680.002,680.002,670.002,672.002,672.00-0.22%5,945
Feb 12, 20262,675.002,680.002,675.002,677.902,677.90-0.08%4,689
Feb 11, 20262,685.002,694.002,680.002,680.002,680.00-5,850
Feb 10, 20262,680.002,680.002,680.002,680.102,680.10-0.18%5,475
Feb 9, 20262,688.002,688.002,680.002,685.002,685.00-0.09%8,564
Feb 6, 20262,694.902,694.902,688.002,687.302,687.30-0.29%5,706
Feb 5, 20262,695.202,695.202,695.202,695.102,695.10-2,418
Feb 4, 20262,706.002,706.002,687.902,695.102,695.100.03%15,876
Feb 3, 20262,750.002,750.002,690.002,694.302,694.30-0.15%7,675
Feb 2, 20262,768.902,768.902,695.002,698.402,698.40-2.37%20,789
Jan 30, 20262,700.002,769.702,700.002,764.002,764.000.66%21,067
Jan 29, 20262,749.902,749.902,740.002,745.802,745.80-0.51%10,709
Jan 28, 20262,759.902,759.902,759.902,759.802,759.80-0.49%5,332
Jan 27, 20262,768.802,776.902,768.802,773.302,773.300.16%12,506
Jan 26, 20262,785.002,785.002,770.002,768.802,768.80-0.77%9,574
Jan 23, 20262,790.002,790.402,790.002,790.302,790.30-0.01%19,629
Jan 22, 20262,793.902,793.902,791.002,790.502,790.50-0.23%5,638
Jan 21, 20262,795.002,795.002,795.002,797.002,797.00-0.18%3,220
Jan 20, 20262,805.002,805.002,800.002,802.002,802.00-0.16%6,300
Jan 19, 20262,829.002,829.002,800.002,806.602,806.60-1.13%9,011
Jan 16, 20262,885.002,885.002,790.002,838.702,838.70-1.62%3,666
Jan 15, 20262,900.002,910.002,851.002,885.502,885.503.20%12,481
Jan 14, 20262,804.002,804.002,796.002,796.002,796.00-0.19%4,033
Jan 13, 20262,803.002,803.002,800.002,801.302,801.30-0.03%4,010
Jan 12, 20262,812.002,812.002,793.002,802.202,802.20-0.46%7,642
Jan 9, 20262,820.002,820.002,804.002,815.202,762.65-0.13%15,570
Jan 8, 20262,819.002,819.002,818.002,819.002,766.380.70%12,508
Jan 7, 20262,799.902,799.902,795.002,799.302,747.050.23%19,814
Jan 6, 20262,795.002,799.002,790.002,792.902,740.77-0.07%30,205
Jan 5, 20262,799.902,799.902,794.002,794.902,742.730.25%16,423
Jan 2, 20262,787.002,787.902,787.002,787.902,735.86-0.03%12,840
Dec 30, 20252,799.902,799.902,788.002,788.602,736.550.15%5,749
Dec 29, 20252,789.702,790.002,780.002,784.402,732.42-0.13%12,815
Dec 26, 20252,787.902,787.902,787.902,787.902,735.86-0.07%22,563
Dec 24, 20252,790.002,790.002,789.702,789.902,737.82-57,321
Dec 23, 20252,798.502,798.502,786.002,789.902,737.82-0.31%12,114
Dec 22, 20252,800.102,840.002,795.002,798.502,746.260.26%10,972
Dec 19, 20252,800.002,800.002,790.002,791.202,739.10-0.04%9,159
Dec 18, 20252,795.002,795.002,791.002,792.402,740.27-0.27%5,362
Dec 17, 20252,817.902,817.902,800.002,799.902,747.63-0.65%6,744
Dec 16, 20252,819.902,819.902,817.002,818.302,765.69-0.27%4,494
Dec 15, 20252,828.002,828.002,820.002,825.802,773.05-0.06%7,679
Dec 12, 20252,802.002,869.902,802.002,827.502,774.721.50%6,401
Dec 11, 20252,805.002,805.002,805.002,785.602,733.60-1,016
Dec 10, 20252,789.902,789.902,780.002,785.602,733.60-0.14%8,003
Dec 9, 20252,795.002,795.002,789.702,789.502,737.43-0.30%6,851
Dec 5, 20252,839.002,839.002,795.002,798.002,745.77-1.63%16,302
Dec 4, 20252,845.002,845.002,843.902,844.402,791.30-0.56%5,010
Dec 3, 20252,870.002,870.002,860.002,860.502,807.10-0.34%7,528
Dec 2, 20252,870.002,875.002,869.002,870.202,816.62-0.13%6,106
Dec 1, 20252,898.202,910.002,870.002,873.802,820.16-0.85%9,349
Nov 28, 20252,890.702,899.902,890.702,898.302,844.200.26%4,744
Nov 27, 20252,895.902,895.902,888.902,890.702,836.74-0.20%3,332
Nov 26, 20252,897.002,897.002,895.002,896.602,842.53-0.02%3,150
Nov 25, 20252,843.122,843.122,843.122,897.202,843.12-1,240
Nov 24, 20252,900.002,909.002,884.002,897.202,843.12-0.40%17,676
Nov 21, 20252,909.002,909.002,890.002,908.902,854.60-0.04%9,681
Nov 20, 20252,896.002,910.002,896.002,910.002,855.680.48%8,474
Nov 19, 20252,899.902,899.902,889.902,896.002,841.94-0.14%3,544
Nov 18, 20252,900.502,900.502,900.002,900.002,845.870.15%6,404
Nov 17, 20252,966.002,966.002,898.002,895.802,841.74-0.10%6,191
Nov 14, 20252,900.002,900.002,897.002,898.702,844.59-1.22%6,130
Nov 13, 20252,935.002,935.002,934.802,934.502,879.72-0.01%3,659
Nov 12, 20252,940.002,949.002,930.002,934.802,880.020.20%4,277
Nov 11, 20252,930.002,930.002,930.002,928.902,874.23-1,812
Nov 10, 20252,940.002,940.002,930.002,928.902,874.23-0.61%3,787
Nov 7, 20252,948.902,948.902,944.902,947.002,891.99-0.07%2,936
Nov 6, 20252,949.202,949.202,948.002,949.202,894.15-1,892
Nov 5, 20252,894.152,894.152,894.152,949.202,894.15-1,011
Nov 4, 20252,940.002,950.002,915.002,949.202,894.150.37%8,209
Nov 3, 20252,912.302,950.002,912.302,938.202,883.350.89%5,363
Oct 30, 20252,900.002,929.902,899.802,912.302,857.940.43%8,426
Oct 29, 20252,900.002,900.002,900.002,899.802,845.67-2.29%10,192
Oct 28, 20252,969.002,969.002,967.902,967.702,912.30-0.08%12,080
Oct 27, 20252,914.662,914.662,914.662,970.102,914.66-1,338
Oct 24, 20252,970.002,970.002,970.002,970.102,914.66-1,250
Oct 23, 20252,948.002,978.902,948.002,970.102,914.660.73%10,253
Oct 22, 20252,949.402,949.402,948.002,948.702,893.66-0.03%5,784
Oct 21, 20252,894.442,894.442,894.442,949.502,894.44-1,041
Oct 20, 20252,950.002,950.002,947.002,949.502,894.440.22%23,038
Oct 17, 20252,945.002,947.002,940.002,943.002,807.22-0.14%4,289
Oct 16, 20252,979.002,979.002,947.102,947.102,811.14-1,589
Oct 15, 20252,969.902,970.002,940.002,947.102,811.14-0.77%5,358
Oct 14, 20252,970.002,970.002,965.002,969.902,832.88-4,056