Skip to main content
Empresa Eléctrica Pehuenche S.A. (SNSE:PEHUENCHE)
Chile flag Chile · Delayed Price · Currency is CLP
2,650.00
-0.40 (-0.02%)
At close: Apr 28, 2026

SNSE:PEHUENCHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,650.002,650.002,649.502,650.002,650.00-0.02%104,639
Apr 27, 20262,650.002,650.002,650.002,650.402,650.40-0.06%4,789
Apr 24, 20262,669.002,669.002,650.002,652.102,652.10-0.27%4,001
Apr 23, 20262,660.402,660.402,660.002,659.302,659.30-0.04%4,277
Apr 22, 20262,660.402,660.402,660.402,660.402,660.40-1,340
Apr 21, 20262,662.002,669.002,600.002,660.402,660.40-0.06%19,182
Apr 20, 20262,669.002,669.002,659.002,661.902,661.90-0.11%7,720
Apr 17, 20262,665.902,665.902,656.002,664.802,664.80-0.04%8,900
Apr 16, 20262,665.002,665.002,665.002,665.902,665.90-0.10%5,167
Apr 15, 20262,678.202,678.202,665.502,668.702,668.70-0.36%5,104
Apr 14, 20262,678.902,678.902,678.002,678.302,678.300.35%12,356
Apr 13, 20262,670.002,671.002,669.002,669.002,669.00-0.05%7,357
Apr 10, 20262,678.002,678.002,670.002,670.302,670.30-0.29%6,600
Apr 9, 20262,678.002,678.002,678.002,678.002,678.00-0.06%6,522
Apr 8, 20262,688.602,689.002,679.002,679.702,679.70-0.33%7,986
Apr 7, 20262,680.002,689.002,680.002,688.602,688.60-0.07%6,517
Apr 6, 20262,688.002,694.002,688.002,690.402,690.40-1.08%15,046
Apr 2, 20262,715.802,729.902,715.802,719.802,719.80-1.37%3,552
Apr 1, 20262,767.502,767.502,725.002,757.502,757.50-0.36%2,981
Mar 31, 20262,715.802,790.002,715.802,767.502,767.50-0.86%3,053
Mar 30, 20262,800.002,802.002,743.002,791.602,791.602.79%14,077
Mar 27, 20262,715.802,715.802,715.802,715.802,715.80-379
Mar 26, 20262,720.902,741.402,710.002,715.802,715.80-0.19%14,895
Mar 25, 20262,741.502,741.502,700.002,720.902,720.90-0.75%3,109
Mar 24, 20262,741.502,741.502,741.502,741.502,741.50-1,309
Mar 23, 20262,799.002,799.002,740.002,741.502,741.50-2.09%6,889
Mar 20, 20262,746.002,746.002,746.002,799.902,799.90-1,919
Mar 19, 20262,780.002,780.002,750.002,799.902,799.90-2,386
Mar 18, 20262,800.002,800.002,799.902,799.902,799.900.64%7,805
Mar 17, 20262,769.002,813.002,765.002,782.102,782.100.51%3,296
Mar 16, 20262,780.002,780.002,760.002,768.102,768.10-1.73%3,953
Mar 13, 20262,774.702,849.802,774.702,816.902,816.901.52%4,758
Mar 12, 20262,774.702,774.702,774.702,774.702,774.70-1,017
Mar 11, 20262,765.002,773.002,765.002,774.702,774.700.49%3,484
Mar 10, 20262,799.902,799.902,750.002,761.202,761.200.40%6,535
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